Tianjin Capital Environmental Protection Group Company Limited (FRA:TIA)
Germany
· Delayed Price · Currency is EUR 0.450
0.00 (0.00%)
At close: Dec 4, 2025
FRA:TIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.89% | - |
| Dec 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Dec 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.45% | - |
| Dec 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Nov 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.33% | - |
| Nov 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Nov 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.88% | - |
| Nov 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.33% | - |
| Nov 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | 2,280 |
| Nov 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.16% | - |
| Nov 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.76% | - |
| Nov 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.87% | - |
| Nov 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.14% | - |
| Nov 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.90% | - |
| Nov 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | - |
| Nov 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.84% | - |
| Nov 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | - |
| Nov 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.72% | - |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | - |
| Nov 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.20% | - |
| Nov 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44% | - |
| Nov 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.31% | - |
| Nov 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.72% | - |
| Oct 31, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | - |
| Oct 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.70% | - |
| Oct 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.22% | - |
| Oct 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.68% | - |
| Oct 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.84% | - |
| Oct 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -11.40% | - |
| Oct 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 26.18% | - |
| Oct 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.47% | - |
| Oct 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.43% | - |
| Oct 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.94% | - |
| Oct 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.93% | - |
| Oct 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.94% | - |
| Oct 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.93% | - |
| Oct 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Oct 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.41% | - |
| Oct 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Oct 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | - |
| Oct 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.01% | - |
| Oct 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.49% | - |
| Oct 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | - |
| Oct 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | - |
| Oct 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.01% | - |
| Sep 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Sep 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.49% | - |
| Sep 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.94% | - |
| Sep 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | - |
| Sep 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.97% | - |
| Sep 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.97% | - |
| Sep 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.50% | - |
| Sep 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Sep 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Sep 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.49% | - |
| Sep 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.98% | - |
| Sep 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.99% | - |
| Sep 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.49% | - |
| Sep 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | - |
| Sep 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.00% | - |
| Sep 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Sep 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.46% | - |
| Sep 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.91% | - |
| Aug 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | - |
| Aug 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00% | - |
| Aug 27, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -7.41% | 1,772 |
| Aug 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.89% | - |
| Aug 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.85% | - |
| Aug 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.41% | - |
| Aug 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.93% | - |
| Aug 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Aug 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.92% | - |
| Aug 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.46% | - |
| Aug 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.86% | - |
| Aug 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.37% | - |
| Aug 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.97% | - |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | - |
| Aug 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.47% | - |
| Aug 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | - |
| Aug 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.98% | - |
| Aug 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | - |
| Jul 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.92% | - |
| Jul 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | - |
| Jul 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.95% | - |
| Jul 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.94% | - |
| Jul 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jul 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.47% | - |
| Jul 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.47% | - |
| Jul 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.42% | - |