TFS Financial Corporation (FRA:PWT)
Germany
· Delayed Price · Currency is EUR 12.10
0.00 (0.00%)
At close: Dec 5, 2025
TFS Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | - | 1,700 |
| Dec 4, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | - | - |
| Dec 3, 2025 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 0.83% | - |
| Dec 2, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Dec 1, 2025 | 12.10 | 12.40 | 12.10 | 12.40 | 12.16 | 2.48% | 122 |
| Nov 28, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 11.86 | -0.82% | - |
| Nov 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.96 | -1.61% | - |
| Nov 26, 2025 | 12.30 | 12.50 | 12.30 | 12.40 | 12.16 | -0.80% | - |
| Nov 25, 2025 | 12.20 | 12.60 | 12.20 | 12.50 | 12.26 | 1.63% | - |
| Nov 24, 2025 | 12.10 | 12.40 | 12.10 | 12.30 | 12.06 | - | - |
| Nov 21, 2025 | 11.60 | 12.30 | 11.60 | 12.30 | 12.06 | 4.24% | - |
| Nov 20, 2025 | 11.60 | 11.90 | 11.60 | 11.80 | 11.57 | 0.85% | - |
| Nov 19, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.47 | 0.86% | - |
| Nov 18, 2025 | 11.30 | 11.60 | 11.30 | 11.60 | 11.37 | 1.75% | - |
| Nov 17, 2025 | 11.60 | 11.70 | 11.40 | 11.40 | 11.18 | -2.56% | - |
| Nov 14, 2025 | 11.60 | 11.80 | 11.60 | 11.70 | 11.47 | - | - |
| Nov 13, 2025 | 11.70 | 11.80 | 11.70 | 11.70 | 11.47 | -1.68% | - |
| Nov 12, 2025 | 11.90 | 12.30 | 11.90 | 11.90 | 11.67 | -0.83% | 480 |
| Nov 11, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 11.76 | - | - |
| Nov 10, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 11.76 | 1.69% | - |
| Nov 7, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.57 | 0.85% | - |
| Nov 6, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.47 | -1.68% | - |
| Nov 5, 2025 | 11.50 | 11.90 | 11.50 | 11.90 | 11.67 | 1.71% | - |
| Nov 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.47 | -0.85% | - |
| Nov 3, 2025 | 11.30 | 11.80 | 11.30 | 11.80 | 11.57 | 4.42% | - |
| Oct 31, 2025 | 11.30 | 11.50 | 11.30 | 11.30 | 11.08 | - | - |
| Oct 30, 2025 | 11.40 | 11.50 | 11.30 | 11.30 | 11.08 | -0.88% | 27 |
| Oct 29, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.18 | -1.72% | - |
| Oct 28, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.37 | -0.85% | - |
| Oct 27, 2025 | 11.50 | 11.80 | 11.50 | 11.70 | 11.47 | 0.86% | - |
| Oct 24, 2025 | 11.30 | 11.60 | 11.30 | 11.60 | 11.37 | 0.87% | - |
| Oct 23, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.27 | 0.88% | - |
| Oct 22, 2025 | 11.30 | 11.50 | 11.30 | 11.40 | 11.18 | - | - |
| Oct 21, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.18 | 0.88% | - |
| Oct 20, 2025 | 10.90 | 11.30 | 10.90 | 11.30 | 11.08 | 2.73% | - |
| Oct 17, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 10.78 | 1.85% | - |
| Oct 16, 2025 | 11.10 | 11.10 | 10.70 | 10.80 | 10.59 | -4.42% | - |
| Oct 15, 2025 | 11.40 | 11.50 | 11.30 | 11.30 | 11.08 | -2.59% | - |
| Oct 14, 2025 | 11.20 | 11.60 | 11.20 | 11.60 | 11.37 | 2.65% | - |
| Oct 13, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 11.08 | 1.80% | - |
| Oct 10, 2025 | 11.30 | 11.50 | 11.10 | 11.10 | 10.88 | -2.63% | - |
| Oct 9, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.18 | -0.87% | - |
| Oct 8, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.27 | -0.86% | - |
| Oct 7, 2025 | 11.50 | 11.90 | 11.50 | 11.60 | 11.37 | - | 420 |
| Oct 6, 2025 | 11.20 | 11.60 | 11.20 | 11.60 | 11.37 | 1.75% | 780 |
| Oct 3, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.18 | 0.88% | - |
| Oct 2, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 11.08 | 1.80% | - |
| Oct 1, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 10.88 | -0.89% | - |
| Sep 30, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.98 | -1.75% | - |
| Sep 29, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.18 | 1.79% | 95 |
| Sep 26, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.98 | -0.88% | 240 |
| Sep 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.08 | - | - |
| Sep 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.08 | 1.80% | - |
| Sep 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.88 | -0.89% | - |
| Sep 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.98 | -0.88% | - |
| Sep 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.08 | 1.80% | - |
| Sep 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.88 | 0.91% | - |
| Sep 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.78 | -1.79% | - |
| Sep 16, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.98 | -1.75% | - |
| Sep 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.18 | - | - |
| Sep 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.18 | 1.79% | - |
| Sep 11, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 10.98 | -0.88% | 599 |
| Sep 10, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.08 | -2.59% | 600 |
| Sep 9, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.14 | - | - |
| Sep 8, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.14 | - | - |
| Sep 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.14 | -1.69% | - |
| Sep 4, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.33 | 0.85% | 422 |
| Sep 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.23 | -1.68% | - |
| Sep 2, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.42 | - | - |
| Sep 1, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.42 | -1.65% | - |
| Aug 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.62 | -0.82% | - |
| Aug 28, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.71 | 1.67% | - |
| Aug 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.52 | 0.84% | - |
| Aug 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.42 | 1.71% | - |
| Aug 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.23 | 2.63% | - |
| Aug 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 10.94 | 0.88% | - |
| Aug 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.85 | 0.89% | - |
| Aug 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.75 | - | - |
| Aug 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.75 | 0.90% | - |
| Aug 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.66 | -1.77% | - |
| Aug 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.85 | 0.89% | - |
| Aug 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.75 | 0.90% | - |
| Aug 13, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.66 | 1.83% | - |
| Aug 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.46 | 0.93% | - |
| Aug 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.37 | - | - |
| Aug 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.37 | -0.92% | - |
| Aug 7, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.46 | -0.91% | 3 |
| Aug 6, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 10.56 | - | 100 |
| Aug 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.56 | -0.90% | - |
| Aug 4, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.66 | - | - |
| Aug 1, 2025 | 11.40 | 11.40 | 11.10 | 11.10 | 10.66 | 0.91% | 90 |
| Jul 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.56 | -0.90% | - |
| Jul 30, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 10.66 | - | 3 |
| Jul 29, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 10.66 | - | 100 |
| Jul 28, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 10.66 | 2.78% | 140 |
| Jul 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.37 | -0.92% | - |
| Jul 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.46 | -1.80% | - |
| Jul 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.66 | - | - |
| Jul 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.66 | -0.89% | - |
| Jul 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.75 | - | - |