FRA, TION End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, TION: TION RENEWABLES AG

15 Aug 2025

LAST: 0.7500	CHANGE: 0.02	OPEN: 0.7800	HIGH: 0.7800	ASK: 0.0000	VOLUME: 244.2K
LAST: 0.7500	CHG(%): 2.60	PREV: 0.7700	LOW: 0.7500	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.7800	0.7800	0.7500	0.7500	244.2K
14 Aug 25	0.7900	0.7900	0.7700	0.7700	325.7K
13 Aug 25	0.7800	0.7900	0.7700	0.7900	193.7K
12 Aug 25	0.7900	0.7900	0.7700	0.7800	173.9K
11 Aug 25	0.8000	0.8050	0.7850	0.7950	198.6K
08 Aug 25	0.8000	0.8000	0.7800	0.7950	218K
07 Aug 25	0.8130	0.8130	0.7730	0.7730	0
06 Aug 25	0.8230	0.8120	0.7970	0.7970	0
05 Aug 25	0.8050	0.8130	0.7930	0.8050	0
04 Aug 25	0.7880	0.8090	0.7770	0.8010	0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.78
MA20:	0.79
MA50:	0.70
MA200:	0.61
STO9:	14.17
RSI14:	25.12
WPR14:	-100.00
MTM14:	-0.07
ROC14:	-0.08
Week High:	0.81
Week Low:	0.75
Month High:	0.87
Month Low:	0.68
Volatility:	2.43