LleidaNetworks Serveis Telemàtics, S.A. (FRA:9TV)
Germany
· Delayed Price · Currency is EUR 1.355
+0.005 (0.37%)
At close: Dec 5, 2025
FRA:9TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -2.17% | 250 |
| Dec 3, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -4.17% | 250 |
| Dec 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | - |
| Dec 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.12% | - |
| Nov 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Nov 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | - |
| Nov 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.80% | - |
| Nov 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Nov 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.36% | - |
| Nov 21, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.86% | - |
| Nov 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.54% | - |
| Nov 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.78% | - |
| Nov 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -6.02% | - |
| Nov 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.70% | - |
| Nov 14, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.34% | - |
| Nov 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Nov 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.34% | - |
| Nov 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.92% | - |
| Nov 10, 2025 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 6.27% | 1,500 |
| Nov 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.05% | - |
| Nov 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.66% | - |
| Nov 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.99% | - |
| Nov 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | - |
| Nov 3, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 4.23% | 5,055 |
| Oct 31, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Oct 30, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Oct 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.66% | - |
| Oct 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.33% | - |
| Oct 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.08% | - |
| Oct 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.63% | - |
| Oct 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.02% | - |
| Oct 22, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.00% | - |
| Oct 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.06% | - |
| Oct 20, 2025 | 1.45 | 1.58 | 1.45 | 1.58 | 1.58 | 7.48% | 996 |
| Oct 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.01% | - |
| Oct 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.30% | - |
| Oct 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.67% | - |
| Oct 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | - |
| Oct 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Oct 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Oct 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.00% | - |
| Oct 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Oct 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Oct 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.64% | - |
| Oct 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.40% | - |
| Oct 2, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 3.92% | 6,627 |
| Oct 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.99% | - |
| Sep 30, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.88% | - |
| Sep 29, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 2.30% | 7,627 |
| Sep 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.61% | - |
| Sep 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.64% | - |
| Sep 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Sep 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Sep 22, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.32% | - |
| Sep 19, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Sep 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.55% | - |
| Sep 16, 2025 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 3.97% | 300 |
| Sep 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Sep 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 11, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Sep 10, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -4.91% | 250 |
| Sep 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Sep 8, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Sep 5, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.14% | - |
| Sep 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.51% | - |
| Sep 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.90% | - |
| Sep 2, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Sep 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Aug 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.49% | - |
| Aug 28, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | -2.04% | 4,020 |
| Aug 27, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | -3.11% | 500 |
| Aug 26, 2025 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 0.57% | 250 |
| Aug 25, 2025 | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | 4.14% | 159 |
| Aug 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.59% | - |
| Aug 21, 2025 | 1.57 | 1.74 | 1.57 | 1.74 | 1.74 | 15.28% | 2,108 |
| Aug 20, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.83% | - |
| Aug 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.95% | - |
| Aug 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 9.72% | 4,501 |
| Aug 15, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 3.60% | 1,500 |
| Aug 14, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.58% | - |
| Aug 13, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.88% | - |
| Aug 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 10.37% | - |
| Aug 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | - |
| Aug 8, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.26% | - |
| Aug 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Aug 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.66% | - |
| Aug 5, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.99% | - |
| Aug 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Aug 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | - |
| Jul 31, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.07% | - |
| Jul 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.02% | - |
| Jul 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -7.84% | - |
| Jul 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.11% | - |
| Jul 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.44% | - |
| Jul 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 10.08% | - |
| Jul 23, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Jul 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -7.51% | - |
| Jul 21, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 3.27% | 393 |
| Jul 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |