tick Trading Software AG (FRA:TBX0)
Germany
· Delayed Price · Currency is EUR 7.95
-0.05 (-0.62%)
At close: Mar 9, 2026
tick Trading Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | - | -0.62% | 100 |
| Mar 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | - |
| Mar 3, 2026 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 3.75% | 100 |
| Mar 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | 3,260 |
| Feb 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.17% | - |
| Feb 25, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 4.35% | 1,325 |
| Feb 24, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | -0.62% | - |
| Feb 23, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 2.53% | - |
| Feb 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Feb 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Feb 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Feb 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Feb 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 5.81% | - |
| Feb 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Feb 12, 2026 | 7.55 | 7.95 | 7.55 | 7.95 | 7.95 | - | 3,666 |
| Feb 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 7.43% | 380 |
| Feb 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -6.92% | - |
| Feb 9, 2026 | 7.40 | 7.95 | 7.40 | 7.95 | 7.95 | 1.92% | 1,000 |
| Feb 6, 2026 | 7.45 | 7.80 | 7.45 | 7.80 | 7.80 | 4.00% | 50 |
| Feb 5, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | -1.32% | 783 |
| Feb 4, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | -0.65% | 601 |
| Feb 3, 2026 | 8.20 | 8.20 | 7.65 | 7.65 | 7.65 | -6.71% | 1,650 |
| Feb 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Jan 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Jan 29, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Jan 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 26, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | - | 454 |
| Jan 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Jan 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 20, 2026 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | 3.82% | - |
| Jan 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 15, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Jan 13, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 100 |
| Jan 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -5.99% | - |
| Jan 5, 2026 | 7.80 | 8.35 | 7.80 | 8.35 | 8.35 | 1.21% | 846 |
| Jan 2, 2026 | 7.70 | 8.25 | 7.70 | 8.25 | 8.25 | 7.14% | 150 |
| Dec 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Dec 29, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 1.31% | 100 |
| Dec 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Dec 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Dec 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | 730 |
| Dec 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Dec 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Dec 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -6.67% | - |
| Dec 15, 2025 | 7.65 | 8.25 | 7.65 | 8.25 | 8.25 | 7.14% | 100 |
| Dec 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Dec 11, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | - |
| Dec 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Dec 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Dec 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Dec 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Dec 4, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | - |
| Dec 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Dec 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Dec 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Nov 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.80% | - |
| Nov 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | 100 |
| Nov 24, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 0.63% | 100 |
| Nov 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 20, 2025 | 7.80 | 8.15 | 7.80 | 7.90 | 7.90 | -1.25% | 650 |
| Nov 19, 2025 | 7.65 | 8.20 | 7.65 | 8.00 | 8.00 | -0.62% | 900 |
| Nov 18, 2025 | 7.60 | 8.05 | 7.60 | 8.05 | 8.05 | 5.92% | 200 |
| Nov 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Nov 13, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 1.30% | 1,320 |
| Nov 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Nov 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Nov 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -6.02% | - |
| Nov 7, 2025 | 7.50 | 8.30 | 7.50 | 8.30 | 8.30 | 10.67% | 100 |
| Nov 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.66% | - |
| Nov 5, 2025 | 7.45 | 8.25 | 7.45 | 7.95 | 7.95 | 6.71% | 751 |
| Nov 4, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Nov 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Oct 31, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -6.71% | - |
| Oct 30, 2025 | 7.50 | 8.20 | 7.50 | 8.20 | 8.20 | 8.61% | 280 |
| Oct 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Oct 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Oct 27, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | -6.25% | - |
| Oct 24, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 12.68% | 1,000 |
| Oct 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Oct 21, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Oct 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Oct 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.38% | - |
| Oct 16, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 4.96% | 3,759 |
| Oct 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Oct 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |