TTEC Holdings, Inc. (FRA:TH1)
Germany
· Delayed Price · Currency is EUR 3.200
+0.120 (3.90%)
Last updated: Dec 5, 2025, 8:16 AM CET
TTEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.05% | - |
| Dec 3, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Dec 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | - |
| Dec 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Nov 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Nov 27, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | - |
| Nov 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | - |
| Nov 25, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 5.56% | - |
| Nov 24, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 7.69% | - |
| Nov 21, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Nov 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Nov 18, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -6.56% | - |
| Nov 17, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Nov 14, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Nov 13, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 5.13% | - |
| Nov 12, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 6.36% | - |
| Nov 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -5.17% | - |
| Nov 10, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 4.50% | - |
| Nov 7, 2025 | 2.70 | 2.70 | 2.22 | 2.22 | 2.22 | -20.71% | 2,000 |
| Nov 6, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | - |
| Nov 5, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Nov 4, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -9.40% | - |
| Nov 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.20% | - |
| Oct 31, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Oct 30, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Oct 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Oct 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.92% | - |
| Oct 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Oct 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Oct 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Oct 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | - |
| Oct 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Oct 20, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Oct 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Oct 16, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 3.33% | 99 |
| Oct 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.17% | - |
| Oct 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.26% | - |
| Oct 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| Oct 10, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.29% | - |
| Oct 9, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16% | - |
| Oct 8, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | - |
| Oct 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Oct 6, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 7.09% | - |
| Oct 3, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Oct 2, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Oct 1, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Sep 30, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.88% | - |
| Sep 29, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.79% | - |
| Sep 26, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Sep 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | - |
| Sep 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.95% | - |
| Sep 23, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.18% | - |
| Sep 22, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Sep 19, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.25% | - |
| Sep 18, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | - |
| Sep 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Sep 16, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Sep 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Sep 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Sep 11, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Sep 10, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Sep 9, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Sep 8, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Sep 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18% | - |
| Sep 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.68% | - |
| Sep 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | - |
| Sep 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Aug 29, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Aug 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Aug 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Aug 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | - |
| Aug 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Aug 21, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Aug 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Aug 19, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.95% | - |
| Aug 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Aug 15, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.35% | - |
| Aug 14, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 5.92% | - |
| Aug 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Aug 12, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | - |
| Aug 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 13.28% | - |
| Aug 8, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 11.30% | - |
| Aug 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.00% | - |
| Aug 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.57% | - |
| Aug 5, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.79% | - |
| Aug 4, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -38.60% | - |
| Aug 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Jul 31, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.26% | - |
| Jul 30, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jul 29, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Jul 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jul 25, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.06% | - |
| Jul 24, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| Jul 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.14% | - |
| Jul 22, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| Jul 21, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Jul 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |