UK markets open in 3 hours 16 minutes

Tessellis S.p.A. (TIQ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5430-0.0270 (-4.74%)
At close: 08:04AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.54300.54300.54300.54300.543072
07 May 20240.55000.57000.55000.57000.570072
06 May 20240.54000.54000.54000.54000.5400-
03 May 20240.53600.53600.53600.53600.5360-
02 May 20240.52600.52600.52600.52600.5260-
30 Apr 20240.54400.54400.54400.54400.5440-
29 Apr 20240.54900.54900.54900.54900.5490-
26 Apr 20240.55200.55200.55200.55200.5520-
25 Apr 20240.56400.56400.56400.56400.5640-
24 Apr 20240.59200.59200.59200.59200.5920-
23 Apr 20240.58400.58400.58400.58400.5840-
22 Apr 20240.49050.49050.49050.49050.4905-
19 Apr 20240.48700.48700.48700.48700.4870-
18 Apr 20240.49250.49250.49250.49250.4925-
17 Apr 20240.48850.48850.48850.48850.4885-
16 Apr 20240.49150.49150.49150.49150.4915-
15 Apr 20240.50400.50400.50400.50400.5040100
12 Apr 20240.52100.52100.52100.52100.5210-
11 Apr 20240.51400.51400.51400.51400.5140-
10 Apr 20240.52700.52700.52700.52700.5270-
09 Apr 20240.53000.53000.53000.53000.5300-
08 Apr 20240.49750.49750.49750.49750.4975-
05 Apr 20240.53100.53100.53100.53100.5310-
04 Apr 20240.48950.48950.48950.48950.4895-
03 Apr 20240.46400.46400.46400.46400.4640-
02 Apr 20240.49550.49550.49550.49550.4955-
28 Mar 20240.48500.48500.48500.48500.4850-
27 Mar 20240.49950.49950.49950.49950.4995-
26 Mar 20240.50500.50500.50500.50500.5050-
25 Mar 20240.49850.49850.49850.49850.4985-
22 Mar 20240.50400.50400.50400.50400.5040-
21 Mar 20240.50400.50400.50400.50400.5040-
20 Mar 20240.50200.50200.50200.50200.5020-
19 Mar 20240.50800.50800.50800.50800.5080-
18 Mar 20240.51700.51700.51700.51700.5170-
15 Mar 20240.52000.52000.52000.52000.5200-
14 Mar 20240.51700.51700.51700.51700.5170-
13 Mar 20240.52300.52300.52300.52300.5230-
12 Mar 20240.52500.52500.52500.52500.5250-
11 Mar 20240.54600.54600.54600.54600.5460-
08 Mar 20240.55000.55000.55000.55000.5500-
07 Mar 20240.57400.57400.57400.57400.5740-
06 Mar 20240.57300.57300.57300.57300.5730-
05 Mar 20240.58200.58200.58200.58200.5820-
04 Mar 20240.59000.59000.59000.59000.5900-
01 Mar 20240.58600.58600.58600.58600.5860-
29 Feb 20240.60100.60100.60100.60100.6010-
28 Feb 20240.61900.61900.61900.61900.6190-
27 Feb 20240.60500.60500.60500.60500.6050-
26 Feb 20240.58900.58900.58900.58900.5890-
23 Feb 20240.59400.59400.59400.59400.5940-
22 Feb 20240.58000.58000.58000.58000.5800-
21 Feb 20240.58300.58300.58300.58300.5830-
20 Feb 20240.60600.60600.60600.60600.6060-
19 Feb 20240.57500.57500.57500.57500.5750-
16 Feb 20240.56800.56800.56800.56800.5680-
15 Feb 20240.58100.58100.58100.58100.5810-
14 Feb 20240.57400.57400.57400.57400.5740-
13 Feb 20240.56400.56400.56400.56400.5640-
12 Feb 20240.52900.52900.52900.52900.5290-
09 Feb 20240.53500.53500.53500.53500.5350-
08 Feb 20240.54400.54400.54400.54400.5440-
07 Feb 20240.54700.54700.54700.54700.5470-
06 Feb 20240.55100.55100.55100.55100.5510-
05 Feb 20240.56100.56100.56100.56100.5610-
02 Feb 20240.56800.56800.56800.56800.5680-
01 Feb 20240.56400.56400.56400.56400.5640-
31 Jan 20240.56600.56600.56600.56600.5660-
30 Jan 20240.58100.58100.58100.58100.5810-
29 Jan 20240.59500.59500.59500.59500.5950-
26 Jan 20240.58900.58900.58900.58900.5890-
25 Jan 20240.59400.59400.59400.59400.5940-
24 Jan 20240.58300.58300.58300.58300.5830-
23 Jan 20240.58400.58400.58400.58400.5840-
22 Jan 20240.57600.57600.57600.57600.5760-
19 Jan 20240.60000.60000.60000.60000.6000-
18 Jan 20240.62300.62300.62300.62300.6230-
17 Jan 20240.54200.54200.54200.54200.5420-
16 Jan 20240.54900.54900.54900.54900.5490-
15 Jan 20240.55800.55800.55800.55800.5580-
12 Jan 20240.55800.55800.55800.55800.5580-
11 Jan 20240.59600.59600.59600.59600.5960-
10 Jan 20240.61200.61200.61200.61200.6120-
09 Jan 20240.62200.62200.62200.62200.6220-
08 Jan 20240.61900.61900.61900.61900.6190-
05 Jan 20240.61000.61000.61000.61000.6100-
04 Jan 20240.61500.61500.61500.61500.6150-
03 Jan 20240.64100.64100.64100.64100.6410-
02 Jan 20240.64900.64900.64900.64900.6490-
29 Dec 20230.66600.66600.66600.66600.6660-
28 Dec 20230.64400.68400.64400.68400.684061
27 Dec 20230.56200.56200.56200.56200.5620-
22 Dec 20230.57700.57700.57700.57700.5770-
21 Dec 20230.50100.53600.50100.53600.5360350
20 Dec 20230.45200.45200.45200.45200.4520-
19 Dec 20230.45200.45200.45200.45200.4520-
18 Dec 20230.43300.43300.43300.43300.4330-
15 Dec 20230.42300.42300.42300.42300.4230-
14 Dec 20230.44200.44200.44200.44200.4420-
13 Dec 20230.43700.43700.43700.43700.4370-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...