Canada markets closed

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.5440-0.0050 (-0.91%)
At close: 08:07AM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.54400.54400.54400.54400.5440-
Apr 29, 20240.54900.54900.54900.54900.5490-
Apr 26, 20240.55200.55200.55200.55200.5520-
Apr 25, 20240.56400.56400.56400.56400.5640-
Apr 24, 20240.59200.59200.59200.59200.5920-
Apr 23, 20240.58400.58400.58400.58400.5840-
Apr 22, 20240.49050.49050.49050.49050.4905-
Apr 19, 20240.48700.48700.48700.48700.4870-
Apr 18, 20240.49250.49250.49250.49250.4925-
Apr 17, 20240.48850.48850.48850.48850.4885-
Apr 16, 20240.49150.49150.49150.49150.4915-
Apr 15, 20240.50400.50400.50400.50400.5040100
Apr 12, 20240.52100.52100.52100.52100.5210-
Apr 11, 20240.51400.51400.51400.51400.5140-
Apr 10, 20240.52700.52700.52700.52700.5270-
Apr 09, 20240.53000.53000.53000.53000.5300-
Apr 08, 20240.49750.49750.49750.49750.4975-
Apr 05, 20240.53100.53100.53100.53100.5310-
Apr 04, 20240.48950.48950.48950.48950.4895-
Apr 03, 20240.46400.46400.46400.46400.4640-
Apr 02, 20240.49550.49550.49550.49550.4955-
Mar 28, 20240.48500.48500.48500.48500.4850-
Mar 27, 20240.49950.49950.49950.49950.4995-
Mar 26, 20240.50500.50500.50500.50500.5050-
Mar 25, 20240.49850.49850.49850.49850.4985-
Mar 22, 20240.50400.50400.50400.50400.5040-
Mar 21, 20240.50400.50400.50400.50400.5040-
Mar 20, 20240.50200.50200.50200.50200.5020-
Mar 19, 20240.50800.50800.50800.50800.5080-
Mar 18, 20240.51700.51700.51700.51700.5170-
Mar 15, 20240.52000.52000.52000.52000.5200-
Mar 14, 20240.51700.51700.51700.51700.5170-
Mar 13, 20240.52300.52300.52300.52300.5230-
Mar 12, 20240.52500.52500.52500.52500.5250-
Mar 11, 20240.54600.54600.54600.54600.5460-
Mar 08, 20240.55000.55000.55000.55000.5500-
Mar 07, 20240.57400.57400.57400.57400.5740-
Mar 06, 20240.57300.57300.57300.57300.5730-
Mar 05, 20240.58200.58200.58200.58200.5820-
Mar 04, 20240.59000.59000.59000.59000.5900-
Mar 01, 20240.58600.58600.58600.58600.5860-
Feb 29, 20240.60100.60100.60100.60100.6010-
Feb 28, 20240.61900.61900.61900.61900.6190-
Feb 27, 20240.60500.60500.60500.60500.6050-
Feb 26, 20240.58900.58900.58900.58900.5890-
Feb 23, 20240.59400.59400.59400.59400.5940-
Feb 22, 20240.58000.58000.58000.58000.5800-
Feb 21, 20240.58300.58300.58300.58300.5830-
Feb 20, 20240.60600.60600.60600.60600.6060-
Feb 19, 20240.57500.57500.57500.57500.5750-
Feb 16, 20240.56800.56800.56800.56800.5680-
Feb 15, 20240.58100.58100.58100.58100.5810-
Feb 14, 20240.57400.57400.57400.57400.5740-
Feb 13, 20240.56400.56400.56400.56400.5640-
Feb 12, 20240.52900.52900.52900.52900.5290-
Feb 09, 20240.53500.53500.53500.53500.5350-
Feb 08, 20240.54400.54400.54400.54400.5440-
Feb 07, 20240.54700.54700.54700.54700.5470-
Feb 06, 20240.55100.55100.55100.55100.5510-
Feb 05, 20240.56100.56100.56100.56100.5610-
Feb 02, 20240.56800.56800.56800.56800.5680-
Feb 01, 20240.56400.56400.56400.56400.5640-
Jan 31, 20240.56600.56600.56600.56600.5660-
Jan 30, 20240.58100.58100.58100.58100.5810-
Jan 29, 20240.59500.59500.59500.59500.5950-
Jan 26, 20240.58900.58900.58900.58900.5890-
Jan 25, 20240.59400.59400.59400.59400.5940-
Jan 24, 20240.58300.58300.58300.58300.5830-
Jan 23, 20240.58400.58400.58400.58400.5840-
Jan 22, 20240.57600.57600.57600.57600.5760-
Jan 19, 20240.60000.60000.60000.60000.6000-
Jan 18, 20240.62300.62300.62300.62300.6230-
Jan 17, 20240.54200.54200.54200.54200.5420-
Jan 16, 20240.54900.54900.54900.54900.5490-
Jan 15, 20240.55800.55800.55800.55800.5580-
Jan 12, 20240.55800.55800.55800.55800.5580-
Jan 11, 20240.59600.59600.59600.59600.5960-
Jan 10, 20240.61200.61200.61200.61200.6120-
Jan 09, 20240.62200.62200.62200.62200.6220-
Jan 08, 20240.61900.61900.61900.61900.6190-
Jan 05, 20240.61000.61000.61000.61000.6100-
Jan 04, 20240.61500.61500.61500.61500.6150-
Jan 03, 20240.64100.64100.64100.64100.6410-
Jan 02, 20240.64900.64900.64900.64900.6490-
Dec 29, 20230.66600.66600.66600.66600.6660-
Dec 28, 20230.64400.68400.64400.68400.684061
Dec 27, 20230.56200.56200.56200.56200.5620-
Dec 22, 20230.57700.57700.57700.57700.5770-
Dec 21, 20230.50100.53600.50100.53600.5360350
Dec 20, 20230.45200.45200.45200.45200.4520-
Dec 19, 20230.45200.45200.45200.45200.4520-
Dec 18, 20230.43300.43300.43300.43300.4330-
Dec 15, 20230.42300.42300.42300.42300.4230-
Dec 14, 20230.44200.44200.44200.44200.4420-
Dec 13, 20230.43700.43700.43700.43700.4370-
Dec 12, 20230.49250.49250.49250.49250.4925-
Dec 11, 20230.40550.40550.40550.40550.4055-
Dec 08, 20230.37250.37250.37250.37250.3725-
Dec 07, 20230.37450.37450.37450.37450.3745-
Dec 06, 20230.36700.36700.36700.36700.3670-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...