tokentus investment AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 0.910 | 0.935 | 0.905 | 0.935 | 0.935 | 2,488 |
| 2026-02-03 | 0.910 | 0.945 | 0.910 | 0.945 | 0.945 | 4,100 |
| 2026-02-02 | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | 8,043 |
| 2026-01-30 | 0.915 | 0.980 | 0.910 | 0.980 | 0.980 | 8,043 |
| 2026-01-29 | 0.970 | 0.970 | 0.945 | 0.945 | 0.945 | 210 |
| 2026-01-28 | 0.965 | 0.970 | 0.965 | 0.970 | 0.970 | 834 |
| 2026-01-27 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 300 |
| 2026-01-26 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 300 |
| 2026-01-23 | 0.900 | 0.945 | 0.900 | 0.945 | 0.945 | 1,000 |
| 2026-01-22 | 0.960 | 0.960 | 0.900 | 0.950 | 0.950 | 26,505 |
| 2026-01-21 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 2,000 |
| 2026-01-20 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 2,000 |
| 2026-01-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,200 |
| 2026-01-16 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 2,200 |
| 2026-01-15 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 2,800 |
| 2026-01-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 18,012 |
| 2026-01-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 200 |
| 2026-01-12 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 2,841 |
| 2026-01-09 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 1,200 |
| 2026-01-08 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 2,400 |
| 2026-01-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2026-01-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2026-01-05 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 25,573 |
| 2026-01-02 | 1.030 | 1.030 | 0.980 | 0.980 | 0.980 | 500 |
| 2025-12-30 | 0.975 | 1.020 | 0.975 | 1.020 | 1.020 | 2,682 |
| 2025-12-29 | 0.970 | 0.970 | 0.920 | 0.965 | 0.965 | 15,655 |
| 2025-12-23 | 1.000 | 1.000 | 0.985 | 0.985 | 0.985 | 1,600 |
| 2025-12-22 | 1.040 | 1.090 | 1.030 | 1.060 | 1.060 | 13,000 |
| 2025-12-19 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 44,642 |
| 2025-12-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 44,642 |
| 2025-12-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,090 |
| 2025-12-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 9,190 |
| 2025-12-15 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 17,613 |
| 2025-12-12 | 1.050 | 1.060 | 1.030 | 1.060 | 1.060 | 11,454 |
| 2025-12-11 | 1.080 | 1.090 | 1.040 | 1.090 | 1.090 | 9,077 |
| 2025-12-10 | 1.220 | 1.220 | 1.120 | 1.120 | 1.120 | 20,854 |
| 2025-12-09 | 1.070 | 1.450 | 1.070 | 1.320 | 1.320 | 88,129 |
| 2025-12-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 4,100 |
| 2025-12-05 | 1.030 | 1.080 | 1.030 | 1.040 | 1.040 | 4,100 |
| 2025-12-04 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 1,315 |
| 2025-12-03 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,000 |
| 2025-12-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,023 |
| 2025-12-01 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-11-28 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-11-27 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 1,023 |
| 2025-11-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-11-25 | 1.040 | 1.040 | 1.010 | 1.040 | 1.040 | 8,146 |
| 2025-11-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,445 |
| 2025-11-21 | 1.000 | 1.040 | 0.985 | 1.040 | 1.040 | 5,000 |
| 2025-11-20 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 26 |
| 2025-11-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2025-11-18 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 7,147 |
| 2025-11-17 | 1.120 | 1.150 | 1.070 | 1.070 | 1.070 | 4,680 |
| 2025-11-14 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 7,130 |
| 2025-11-13 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2,000 |
| 2025-11-12 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 5,000 |
| 2025-11-11 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5,000 |
| 2025-11-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5,000 |
| 2025-11-07 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,000 |
| 2025-11-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.