Team, Inc. (FRA:T9CA)
Germany
· Delayed Price · Currency is EUR 12.80
+0.30 (2.40%)
Last updated: Dec 5, 2025, 7:55 PM CET
Team, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.50 | 13.00 | 12.50 | 12.60 | 12.60 | 0.80% | 720 |
| Dec 4, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Dec 3, 2025 | 13.00 | 13.00 | 12.10 | 12.60 | 12.60 | -3.82% | - |
| Dec 2, 2025 | 12.70 | 13.10 | 12.30 | 13.10 | 13.10 | 3.15% | - |
| Dec 1, 2025 | 12.20 | 12.70 | 12.10 | 12.70 | 12.70 | 4.10% | - |
| Nov 28, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 2.52% | - |
| Nov 27, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Nov 26, 2025 | 12.20 | 12.40 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Nov 25, 2025 | 12.30 | 12.50 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Nov 24, 2025 | 12.50 | 12.70 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Nov 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Nov 20, 2025 | 13.20 | 13.40 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Nov 19, 2025 | 12.90 | 13.40 | 12.90 | 13.30 | 13.30 | 1.53% | - |
| Nov 18, 2025 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 0.77% | - |
| Nov 17, 2025 | 13.40 | 13.50 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Nov 14, 2025 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Nov 13, 2025 | 14.10 | 14.10 | 13.30 | 13.60 | 13.60 | -4.90% | - |
| Nov 12, 2025 | 13.70 | 14.40 | 13.70 | 14.30 | 14.30 | 3.62% | - |
| Nov 11, 2025 | 13.90 | 13.90 | 13.50 | 13.80 | 13.80 | -0.72% | - |
| Nov 10, 2025 | 13.40 | 13.90 | 13.30 | 13.90 | 13.90 | 2.96% | - |
| Nov 7, 2025 | 13.40 | 13.50 | 12.90 | 13.50 | 13.50 | -0.74% | - |
| Nov 6, 2025 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | -2.16% | - |
| Nov 5, 2025 | 13.90 | 14.00 | 12.90 | 13.90 | 13.90 | -0.71% | - |
| Nov 4, 2025 | 13.60 | 14.00 | 12.60 | 14.00 | 14.00 | 1.45% | - |
| Nov 3, 2025 | 13.10 | 14.00 | 13.10 | 13.80 | 13.80 | 2.99% | - |
| Oct 31, 2025 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | - | - |
| Oct 30, 2025 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | - | - |
| Oct 29, 2025 | 14.30 | 14.30 | 13.40 | 13.40 | 13.40 | -6.29% | - |
| Oct 28, 2025 | 13.10 | 14.30 | 13.10 | 14.30 | 14.30 | 9.16% | - |
| Oct 27, 2025 | 11.30 | 13.60 | 11.30 | 13.10 | 13.10 | 16.96% | - |
| Oct 24, 2025 | 10.60 | 11.20 | 10.30 | 11.20 | 11.20 | 4.67% | - |
| Oct 23, 2025 | 10.90 | 11.20 | 10.70 | 10.70 | 10.70 | -2.73% | 40 |
| Oct 22, 2025 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | -2.65% | - |
| Oct 21, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Oct 20, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Oct 17, 2025 | 12.20 | 12.20 | 11.70 | 11.70 | 11.70 | -4.88% | - |
| Oct 16, 2025 | 12.10 | 12.50 | 12.10 | 12.30 | 12.30 | 0.82% | - |
| Oct 15, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Oct 14, 2025 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 1.64% | - |
| Oct 13, 2025 | 12.50 | 12.60 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Oct 10, 2025 | 12.70 | 12.80 | 12.50 | 12.60 | 12.60 | -1.56% | - |
| Oct 9, 2025 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | -0.78% | - |
| Oct 8, 2025 | 12.70 | 13.10 | 12.40 | 12.90 | 12.90 | 1.57% | - |
| Oct 7, 2025 | 12.90 | 13.20 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Oct 6, 2025 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Oct 3, 2025 | 13.40 | 13.50 | 13.00 | 13.00 | 13.00 | -4.41% | - |
| Oct 2, 2025 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | 3.03% | - |
| Oct 1, 2025 | 13.70 | 13.70 | 13.20 | 13.20 | 13.20 | -4.35% | - |
| Sep 30, 2025 | 13.80 | 14.00 | 13.60 | 13.80 | 13.80 | -1.43% | 134 |
| Sep 29, 2025 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | - |
| Sep 26, 2025 | 14.20 | 14.40 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 25, 2025 | 14.40 | 14.50 | 14.10 | 14.10 | 14.10 | -2.76% | - |
| Sep 24, 2025 | 14.20 | 14.90 | 14.20 | 14.50 | 14.50 | 1.40% | - |
| Sep 23, 2025 | 14.80 | 15.10 | 14.30 | 14.30 | 14.30 | -4.67% | - |
| Sep 22, 2025 | 14.50 | 15.30 | 14.40 | 15.00 | 15.00 | 1.35% | - |
| Sep 19, 2025 | 14.50 | 14.80 | 14.40 | 14.80 | 14.80 | 1.37% | - |
| Sep 18, 2025 | 14.50 | 14.80 | 14.20 | 14.60 | 14.60 | - | - |
| Sep 17, 2025 | 14.90 | 15.10 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Sep 16, 2025 | 15.20 | 15.40 | 14.70 | 15.10 | 15.10 | -0.66% | - |
| Sep 15, 2025 | 15.10 | 15.70 | 15.10 | 15.20 | 15.20 | -1.30% | - |
| Sep 12, 2025 | 15.00 | 15.60 | 15.00 | 15.40 | 15.40 | 3.36% | - |
| Sep 11, 2025 | 15.60 | 15.60 | 14.90 | 14.90 | 14.90 | -4.49% | - |
| Sep 10, 2025 | 16.00 | 16.10 | 15.20 | 15.60 | 15.60 | -1.89% | - |
| Sep 9, 2025 | 16.10 | 16.20 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Sep 8, 2025 | 16.00 | 16.20 | 15.90 | 16.00 | 16.00 | -0.62% | - |
| Sep 5, 2025 | 16.10 | 16.10 | 15.90 | 16.10 | 16.10 | -1.23% | - |
| Sep 4, 2025 | 15.60 | 16.30 | 14.70 | 16.30 | 16.30 | 5.84% | - |
| Sep 3, 2025 | 15.60 | 15.80 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Sep 2, 2025 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | -1.25% | - |
| Sep 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Aug 29, 2025 | 16.10 | 16.10 | 15.80 | 16.10 | 16.10 | -1.23% | - |
| Aug 28, 2025 | 16.30 | 16.60 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Aug 27, 2025 | 16.40 | 16.70 | 16.40 | 16.50 | 16.50 | - | - |
| Aug 26, 2025 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | 3.13% | - |
| Aug 25, 2025 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 1.91% | - |
| Aug 22, 2025 | 15.30 | 16.30 | 15.30 | 15.70 | 15.70 | 4.67% | - |
| Aug 21, 2025 | 15.80 | 16.10 | 15.00 | 15.00 | 15.00 | -5.66% | - |
| Aug 20, 2025 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 1.27% | - |
| Aug 19, 2025 | 15.80 | 16.10 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Aug 18, 2025 | 16.00 | 16.10 | 15.40 | 16.00 | 16.00 | - | - |
| Aug 15, 2025 | 15.20 | 16.10 | 14.80 | 16.00 | 16.00 | 5.96% | - |
| Aug 14, 2025 | 16.10 | 16.10 | 15.10 | 15.10 | 15.10 | -5.03% | - |
| Aug 13, 2025 | 13.60 | 15.90 | 13.60 | 15.90 | 15.90 | 15.22% | - |
| Aug 12, 2025 | 13.90 | 14.10 | 13.20 | 13.80 | 13.80 | -2.82% | - |
| Aug 11, 2025 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | - |
| Aug 8, 2025 | 13.70 | 14.10 | 13.70 | 14.00 | 14.00 | 1.45% | - |
| Aug 7, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Aug 6, 2025 | 14.50 | 14.50 | 13.80 | 14.00 | 14.00 | 0.72% | - |
| Aug 5, 2025 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| Aug 4, 2025 | 14.60 | 14.60 | 14.20 | 14.50 | 14.50 | 0.69% | - |
| Aug 1, 2025 | 14.00 | 14.40 | 13.70 | 14.40 | 14.40 | 1.41% | - |
| Jul 31, 2025 | 15.00 | 15.00 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| Jul 30, 2025 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | - | - |
| Jul 29, 2025 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | - | - |
| Jul 28, 2025 | 14.40 | 14.80 | 14.40 | 14.70 | 14.70 | 2.08% | - |
| Jul 25, 2025 | 14.00 | 14.50 | 14.00 | 14.40 | 14.40 | 1.41% | - |
| Jul 24, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -0.70% | - |
| Jul 23, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 1.42% | - |
| Jul 22, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Jul 21, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -1.38% | - |