Techtronic Industries Company Limited (FRA:TIB1)
Germany
· Delayed Price · Currency is EUR 10.28
+0.28 (2.79%)
At close: Dec 3, 2025
FRA:TIB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1.35% | - |
| Dec 4, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.88% | - |
| Dec 3, 2025 | 10.42 | 10.42 | 10.27 | 10.28 | 10.28 | 2.79% | 50 |
| Dec 2, 2025 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | 1.40% | - |
| Dec 1, 2025 | 9.93 | 9.93 | 9.86 | 9.86 | 9.86 | -0.62% | - |
| Nov 28, 2025 | 10.03 | 10.03 | 9.92 | 9.92 | 9.92 | 1.41% | - |
| Nov 27, 2025 | 9.85 | 9.85 | 9.78 | 9.78 | 9.78 | -0.22% | - |
| Nov 26, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | 0.88% | - |
| Nov 25, 2025 | 9.79 | 9.79 | 9.72 | 9.72 | 9.72 | 1.46% | - |
| Nov 24, 2025 | 9.68 | 9.99 | 9.58 | 9.58 | 9.58 | 1.63% | 811 |
| Nov 21, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.46% | - |
| Nov 20, 2025 | 9.69 | 9.69 | 9.47 | 9.47 | 9.47 | 1.92% | - |
| Nov 19, 2025 | 9.21 | 9.29 | 9.21 | 9.29 | 9.29 | -0.96% | - |
| Nov 18, 2025 | 9.43 | 9.43 | 9.38 | 9.38 | 9.38 | -3.14% | - |
| Nov 17, 2025 | 9.75 | 9.75 | 9.68 | 9.68 | 9.68 | -1.04% | - |
| Nov 14, 2025 | 9.87 | 9.87 | 9.79 | 9.79 | 9.79 | -0.47% | - |
| Nov 13, 2025 | 10.13 | 10.13 | 9.83 | 9.83 | 9.83 | 0.66% | - |
| Nov 12, 2025 | 9.80 | 9.80 | 9.77 | 9.77 | 9.77 | -2.09% | - |
| Nov 11, 2025 | 9.94 | 9.98 | 9.94 | 9.98 | 9.98 | -0.04% | - |
| Nov 10, 2025 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 1.65% | - |
| Nov 7, 2025 | 9.89 | 9.89 | 9.82 | 9.82 | 9.82 | -0.99% | - |
| Nov 6, 2025 | 10.10 | 10.10 | 9.92 | 9.92 | 9.92 | 0.26% | - |
| Nov 5, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.88% | - |
| Nov 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.04% | - |
| Nov 3, 2025 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | -1.37% | - |
| Oct 31, 2025 | 10.05 | 10.05 | 9.94 | 9.94 | 9.94 | -0.74% | - |
| Oct 30, 2025 | 10.30 | 10.30 | 10.01 | 10.01 | 10.01 | -4.62% | 500 |
| Oct 29, 2025 | 10.88 | 10.88 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 28, 2025 | 10.81 | 10.81 | 10.50 | 10.50 | 10.50 | -2.87% | - |
| Oct 27, 2025 | 10.99 | 10.99 | 10.81 | 10.81 | 10.81 | -0.28% | - |
| Oct 24, 2025 | 10.91 | 10.91 | 10.84 | 10.84 | 10.84 | 3.68% | - |
| Oct 23, 2025 | 10.54 | 10.54 | 10.45 | 10.45 | 10.45 | 0.19% | - |
| Oct 22, 2025 | 10.52 | 10.52 | 10.43 | 10.43 | 10.43 | -1.37% | - |
| Oct 21, 2025 | 10.61 | 10.61 | 10.58 | 10.58 | 10.58 | 4.03% | - |
| Oct 20, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | 3.75% | - |
| Oct 17, 2025 | 9.77 | 9.80 | 9.77 | 9.80 | 9.80 | -1.59% | - |
| Oct 16, 2025 | 10.02 | 10.02 | 9.96 | 9.96 | 9.96 | -0.22% | - |
| Oct 15, 2025 | 10.05 | 10.05 | 9.98 | 9.98 | 9.98 | 2.44% | - |
| Oct 14, 2025 | 9.88 | 9.88 | 9.74 | 9.74 | 9.74 | -2.70% | - |
| Oct 13, 2025 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -0.30% | - |
| Oct 10, 2025 | 10.40 | 10.72 | 10.04 | 10.04 | 10.04 | -2.48% | 13 |
| Oct 9, 2025 | 10.45 | 10.45 | 10.30 | 10.30 | 10.30 | 0.44% | - |
| Oct 8, 2025 | 10.32 | 10.32 | 10.25 | 10.25 | 10.25 | 1.03% | - |
| Oct 7, 2025 | 10.26 | 10.26 | 10.15 | 10.15 | 10.15 | -0.20% | - |
| Oct 6, 2025 | 10.25 | 10.25 | 10.17 | 10.17 | 10.17 | -2.35% | - |
| Oct 3, 2025 | 10.47 | 10.47 | 10.41 | 10.41 | 10.41 | -0.38% | - |
| Oct 2, 2025 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | -2.25% | - |
| Oct 1, 2025 | 10.78 | 10.78 | 10.69 | 10.69 | 10.69 | 0.09% | - |
| Sep 30, 2025 | 10.83 | 10.83 | 10.68 | 10.68 | 10.68 | 1.14% | - |
| Sep 29, 2025 | 10.73 | 10.73 | 10.56 | 10.56 | 10.56 | 1.83% | - |
| Sep 26, 2025 | 10.48 | 10.48 | 10.37 | 10.37 | 10.37 | -1.38% | - |
| Sep 25, 2025 | 10.58 | 10.94 | 10.52 | 10.52 | 10.52 | -1.91% | 503 |
| Sep 24, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.75% | - |
| Sep 23, 2025 | 10.69 | 10.69 | 10.64 | 10.64 | 10.64 | -1.07% | - |
| Sep 22, 2025 | 10.80 | 10.80 | 10.76 | 10.76 | 10.76 | -4.19% | 6,500 |
| Sep 19, 2025 | 11.10 | 11.30 | 11.10 | 11.23 | 11.23 | 3.74% | 6,500 |
| Sep 18, 2025 | 10.93 | 11.25 | 10.82 | 10.82 | 10.82 | -0.18% | 1 |
| Sep 17, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 3.19% | - |
| Sep 16, 2025 | 10.64 | 10.64 | 10.51 | 10.51 | 10.51 | 0.10% | - |
| Sep 15, 2025 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | -1.32% | - |
| Sep 12, 2025 | 10.79 | 10.79 | 10.64 | 10.64 | 10.64 | -0.14% | - |
| Sep 11, 2025 | 10.71 | 10.71 | 10.65 | 10.65 | 10.65 | 1.24% | - |
| Sep 10, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.11% | - |
| Sep 9, 2025 | 10.39 | 10.41 | 10.39 | 10.41 | 10.41 | 0.58% | - |
| Sep 8, 2025 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -0.86% | - |
| Sep 5, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | - |
| Sep 4, 2025 | 10.37 | 10.44 | 10.37 | 10.44 | 10.44 | 0.63% | - |
| Sep 3, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.19% | - |
| Sep 2, 2025 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -2.36% | - |
| Sep 1, 2025 | 10.83 | 10.83 | 10.60 | 10.60 | 10.47 | -1.99% | - |
| Aug 29, 2025 | 11.03 | 11.03 | 10.82 | 10.82 | 10.68 | 0.19% | - |
| Aug 28, 2025 | 10.93 | 10.93 | 10.80 | 10.80 | 10.66 | -1.55% | - |
| Aug 27, 2025 | 11.15 | 11.15 | 10.97 | 10.97 | 10.83 | -1.48% | - |
| Aug 26, 2025 | 11.24 | 11.24 | 11.13 | 11.13 | 10.99 | -1.94% | - |
| Aug 25, 2025 | 11.30 | 11.35 | 11.15 | 11.35 | 11.21 | 5.83% | 200 |
| Aug 22, 2025 | 10.88 | 10.88 | 10.73 | 10.73 | 10.59 | -0.65% | - |
| Aug 21, 2025 | 10.87 | 10.87 | 10.80 | 10.80 | 10.66 | -0.55% | - |
| Aug 20, 2025 | 10.91 | 10.91 | 10.86 | 10.86 | 10.72 | - | - |
| Aug 19, 2025 | 10.95 | 11.26 | 10.86 | 10.86 | 10.72 | -0.55% | 2,540 |
| Aug 18, 2025 | 10.98 | 10.98 | 10.92 | 10.92 | 10.78 | -1.36% | - |
| Aug 15, 2025 | 11.15 | 11.15 | 11.07 | 11.07 | 10.92 | -0.76% | - |
| Aug 14, 2025 | 11.04 | 11.15 | 11.04 | 11.15 | 11.01 | 0.04% | - |
| Aug 13, 2025 | 11.05 | 11.15 | 11.05 | 11.15 | 11.00 | 4.65% | - |
| Aug 12, 2025 | 10.70 | 10.70 | 10.65 | 10.65 | 10.52 | 1.14% | - |
| Aug 11, 2025 | 10.64 | 10.64 | 10.53 | 10.53 | 10.40 | 4.36% | - |
| Aug 8, 2025 | 10.21 | 10.21 | 10.09 | 10.09 | 9.96 | -0.44% | 2,200 |
| Aug 7, 2025 | 10.27 | 10.55 | 10.14 | 10.14 | 10.01 | -0.49% | 2,200 |
| Aug 6, 2025 | 10.30 | 10.30 | 10.19 | 10.19 | 10.06 | -0.44% | - |
| Aug 5, 2025 | 10.34 | 10.34 | 10.23 | 10.23 | 10.10 | -0.68% | - |
| Aug 4, 2025 | 10.29 | 10.30 | 10.29 | 10.30 | 10.17 | -1.29% | - |
| Aug 1, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.30 | 1.56% | - |
| Jul 31, 2025 | 10.35 | 10.35 | 10.28 | 10.28 | 10.14 | -0.92% | - |
| Jul 30, 2025 | 10.40 | 10.40 | 10.37 | 10.37 | 10.24 | -3.49% | - |
| Jul 29, 2025 | 10.71 | 11.07 | 10.71 | 10.75 | 10.61 | 5.14% | 232 |
| Jul 28, 2025 | 10.27 | 10.27 | 10.22 | 10.22 | 10.09 | 0.34% | - |
| Jul 25, 2025 | 10.36 | 10.36 | 10.17 | 10.19 | 10.06 | -0.73% | - |
| Jul 24, 2025 | 10.43 | 10.43 | 10.26 | 10.26 | 10.13 | 1.23% | 800 |
| Jul 23, 2025 | 10.10 | 10.14 | 10.10 | 10.14 | 10.01 | 0.80% | - |
| Jul 22, 2025 | 10.16 | 10.16 | 10.06 | 10.06 | 9.93 | 2.35% | - |
| Jul 21, 2025 | 10.01 | 10.01 | 9.82 | 9.82 | 9.70 | -3.87% | - |