Tecsys Inc. (FRA:9T1)
Germany
· Delayed Price · Currency is EUR 20.40
-1.20 (-5.56%)
At close: Dec 5, 2025
Tecsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Dec 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Dec 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -6.36% | - |
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Nov 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Nov 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Nov 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Nov 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | - |
| Nov 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Nov 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Nov 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Nov 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Nov 17, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Nov 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Nov 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.85% | - |
| Nov 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Nov 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Nov 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Nov 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -4.50% | - |
| Nov 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Nov 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Nov 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Nov 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Oct 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Oct 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Oct 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Oct 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Oct 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Oct 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Oct 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Oct 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Oct 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Oct 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Oct 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Oct 10, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | -0.93% | - |
| Oct 9, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Oct 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Oct 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Oct 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Oct 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Oct 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Sep 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Sep 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Sep 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Sep 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Sep 24, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | 846 |
| Sep 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Sep 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Sep 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.75 | - | - |
| Sep 17, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.75 | 1.96% | - |
| Sep 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.35 | - | - |
| Sep 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.35 | 0.99% | - |
| Sep 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.15 | -1.94% | - |
| Sep 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.55 | -1.90% | - |
| Sep 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | - | - |
| Sep 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | - | - |
| Sep 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | -2.78% | - |
| Sep 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.55 | -2.70% | 1,107 |
| Sep 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | -0.89% | - |
| Sep 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | - | - |
| Sep 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | - | - |
| Sep 1, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | 1.82% | - |
| Aug 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | -0.90% | - |
| Aug 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | -1.77% | - |
| Aug 27, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | -0.88% | - |
| Aug 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | - | - |
| Aug 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | - | - |
| Aug 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | - | - |
| Aug 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | -0.87% | - |
| Aug 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | 0.88% | - |
| Aug 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | 0.88% | - |
| Aug 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | - | - |
| Aug 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | -2.59% | - |
| Aug 14, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | - | - |
| Aug 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | 0.87% | - |
| Aug 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | -2.54% | - |
| Aug 11, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | -1.67% | - |
| Aug 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | -1.64% | - |
| Aug 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.34 | - | - |
| Aug 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.34 | 3.39% | - |
| Aug 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | 0.85% | - |
| Aug 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.34 | 0.86% | - |
| Aug 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | -0.85% | - |
| Jul 31, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.34 | - | - |
| Jul 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.34 | - | - |
| Jul 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.34 | 2.63% | - |
| Jul 28, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | -0.87% | - |
| Jul 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | -0.86% | - |
| Jul 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | -1.69% | - |
| Jul 23, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | 3.51% | - |
| Jul 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | - | - |
| Jul 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | - | - |
| Jul 18, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | -0.87% | - |