TIS Inc. (FRA:4HO)
Germany
· Delayed Price · Currency is EUR 28.20
+0.40 (1.44%)
At close: Dec 5, 2025
TIS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Dec 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Dec 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Dec 1, 2025 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 1.42% | 59 |
| Nov 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Nov 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Nov 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Nov 25, 2025 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | -1.37% | 500 |
| Nov 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Nov 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 20, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 2.14% | 9 |
| Nov 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Nov 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | 2 |
| Nov 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Nov 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | 211 |
| Nov 13, 2025 | 28.20 | 28.80 | 28.20 | 28.60 | 28.60 | 2.14% | 112 |
| Nov 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Nov 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | 20 |
| Nov 10, 2025 | 27.40 | 28.40 | 27.40 | 28.40 | 28.40 | 2.16% | 770 |
| Nov 7, 2025 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | -1.42% | 1,558 |
| Nov 6, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -4.73% | - |
| Nov 5, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 5.71% | - |
| Nov 4, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Nov 3, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Oct 31, 2025 | 29.40 | 29.60 | 29.40 | 29.40 | 29.40 | 1.38% | 82 |
| Oct 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Oct 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Oct 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Oct 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Oct 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Oct 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Oct 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Oct 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Oct 20, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Oct 17, 2025 | 27.00 | 27.20 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Oct 16, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Oct 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Oct 14, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Oct 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 10, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Oct 9, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | - |
| Oct 8, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 7, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Oct 6, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Oct 3, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Oct 2, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -2.90% | - |
| Oct 1, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | -0.72% | - |
| Sep 30, 2025 | 27.80 | 27.80 | 27.60 | 27.80 | 27.80 | 1.46% | - |
| Sep 29, 2025 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | -2.14% | 9 |
| Sep 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.78 | -0.71% | - |
| Sep 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.98 | -0.70% | - |
| Sep 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.18 | - | - |
| Sep 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.18 | - | - |
| Sep 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.18 | -0.70% | - |
| Sep 19, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.38 | -1.38% | - |
| Sep 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.77 | 1.40% | - |
| Sep 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.38 | -2.72% | - |
| Sep 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.17 | -0.68% | - |
| Sep 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.37 | 0.68% | - |
| Sep 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.17 | 0.68% | - |
| Sep 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.97 | - | - |
| Sep 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.97 | 0.69% | - |
| Sep 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.77 | 2.11% | - |
| Sep 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.18 | - | - |
| Sep 5, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.18 | - | - |
| Sep 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.18 | 1.43% | - |
| Sep 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.78 | - | - |
| Sep 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.78 | - | - |
| Sep 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.78 | -0.71% | - |
| Aug 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.98 | - | - |
| Aug 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.98 | - | - |
| Aug 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.98 | - | - |
| Aug 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.98 | -0.70% | - |
| Aug 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.18 | -2.07% | - |
| Aug 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.77 | 0.69% | - |
| Aug 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.58 | 0.70% | - |
| Aug 20, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.38 | -0.69% | - |
| Aug 19, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.58 | 0.70% | - |
| Aug 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.38 | 0.70% | - |
| Aug 15, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.18 | -1.39% | - |
| Aug 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.58 | - | - |
| Aug 13, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.58 | - | - |
| Aug 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.58 | 1.41% | - |
| Aug 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.18 | -0.70% | - |
| Aug 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.38 | -0.69% | - |
| Aug 7, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.58 | 0.70% | - |
| Aug 6, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.38 | -0.69% | - |
| Aug 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.58 | 1.41% | - |
| Aug 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.18 | 0.71% | - |
| Aug 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.98 | 0.71% | - |
| Jul 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.78 | 3.70% | - |
| Jul 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.79 | 1.50% | - |
| Jul 29, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.39 | 2.31% | - |
| Jul 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | -2.26% | - |
| Jul 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.39 | - | - |
| Jul 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.39 | 1.53% | - |
| Jul 23, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.00 | - | - |
| Jul 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.00 | -0.76% | - |
| Jul 21, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.19 | - | - |
| Jul 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.19 | -0.75% | - |