Cleanaway Waste Management Limited (FRA:TG9)
Germany
· Delayed Price · Currency is EUR 1.409
-0.051 (-3.53%)
Last updated: Dec 5, 2025, 8:06 AM CET
FRA:TG9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.82% | - |
| Dec 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.16% | - |
| Dec 2, 2025 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 4.25% | 26 |
| Dec 1, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.61% | - |
| Nov 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | - |
| Nov 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.65% | - |
| Nov 26, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.99% | - |
| Nov 25, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.28% | - |
| Nov 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.81% | - |
| Nov 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.50% | - |
| Nov 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.91% | - |
| Nov 19, 2025 | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | 7.85% | 1,220 |
| Nov 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Nov 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.51% | - |
| Nov 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.43% | - |
| Nov 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.43% | - |
| Nov 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.43% | - |
| Nov 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.65% | - |
| Nov 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.07% | - |
| Nov 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.93% | - |
| Nov 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Nov 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.15% | - |
| Nov 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | -3.79% | - |
| Nov 3, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3.87% | 2,000 |
| Oct 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.38% | - |
| Oct 30, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -6.61% | - |
| Oct 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.69% | - |
| Oct 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.07% | - |
| Oct 27, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | - |
| Oct 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | 0.14% | - |
| Oct 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.00% | - |
| Oct 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.71% | - |
| Oct 21, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.13% | - |
| Oct 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.63% | - |
| Oct 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.19% | - |
| Oct 16, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.39% | - |
| Oct 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | - |
| Oct 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.45% | - |
| Oct 13, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.41% | - |
| Oct 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.07% | - |
| Oct 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.13% | - |
| Oct 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.71% | - |
| Oct 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.58% | - |
| Oct 6, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.59% | - |
| Oct 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.35% | - |
| Oct 2, 2025 | 1.56 | 1.66 | 1.56 | 1.56 | 1.56 | 4.01% | 265 |
| Oct 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.33% | - |
| Sep 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.34% | - |
| Sep 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | - |
| Sep 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Sep 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.07% | - |
| Sep 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Sep 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Sep 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.62% | - |
| Sep 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.32% | - |
| Sep 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.90% | - |
| Sep 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.04% | - |
| Sep 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.40% | - |
| Sep 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.72% | - |
| Sep 12, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.89% | - |
| Sep 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | 0.55% | - |
| Sep 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | -3.40% | - |
| Sep 9, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.48 | 4.68% | 336 |
| Sep 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | -1.04% | - |
| Sep 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | 1.54% | - |
| Sep 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | 0.64% | - |
| Sep 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | -0.84% | - |
| Sep 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | -0.28% | - |
| Sep 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | -1.85% | - |
| Aug 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | -1.35% | - |
| Aug 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | 1.37% | - |
| Aug 27, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | 3.40% | - |
| Aug 26, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | -0.77% | - |
| Aug 25, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | -1.32% | - |
| Aug 22, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | -0.35% | - |
| Aug 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | -3.98% | - |
| Aug 20, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | 1.69% | - |
| Aug 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | -3.52% | - |
| Aug 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | 2.26% | - |
| Aug 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | -4.09% | - |
| Aug 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | 3.50% | - |
| Aug 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | -2.70% | - |
| Aug 12, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | -0.96% | - |
| Aug 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | 3.63% | - |
| Aug 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | 2.16% | - |
| Aug 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | -1.07% | - |
| Aug 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | -0.60% | - |
| Aug 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | -9.10% | - |
| Aug 4, 2025 | 1.55 | 1.66 | 1.55 | 1.66 | 1.64 | 9.65% | 100 |
| Aug 1, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | -4.00% | - |
| Jul 31, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | 2.67% | - |
| Jul 30, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | -2.29% | - |
| Jul 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | 0.51% | - |
| Jul 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | 3.65% | - |
| Jul 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | -2.77% | - |
| Jul 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | 1.97% | - |
| Jul 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | 0.66% | - |
| Jul 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | -2.83% | - |
| Jul 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | 2.64% | - |
| Jul 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | 0.93% | - |