Cleanaway Waste Management Limited (FRA:TG9)
Germany
· Delayed Price · Currency is EUR 1.409
-0.051 (-3.53%)
At close: Dec 5, 2025
FRA:TG9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.82% | - |
| Dec 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.16% | - |
| Dec 2, 2025 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 4.25% | 26 |
| Dec 1, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.61% | - |
| Nov 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | - |
| Nov 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.65% | - |
| Nov 26, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.99% | - |
| Nov 25, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.28% | - |
| Nov 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.81% | - |
| Nov 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.50% | - |
| Nov 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.91% | - |
| Nov 19, 2025 | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | 7.85% | 1,220 |
| Nov 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Nov 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.51% | - |
| Nov 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.43% | - |
| Nov 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.43% | - |
| Nov 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.43% | - |
| Nov 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.65% | - |
| Nov 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.07% | - |
| Nov 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.93% | - |
| Nov 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Nov 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.15% | - |
| Nov 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | -3.79% | - |
| Nov 3, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3.87% | 2,000 |
| Oct 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.38% | - |
| Oct 30, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -6.61% | - |
| Oct 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.69% | - |
| Oct 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.07% | - |
| Oct 27, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | - |
| Oct 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | 0.14% | - |
| Oct 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.00% | - |
| Oct 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.71% | - |
| Oct 21, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.13% | - |
| Oct 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.63% | - |
| Oct 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.19% | - |
| Oct 16, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.39% | - |
| Oct 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | - |
| Oct 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.45% | - |
| Oct 13, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.41% | - |
| Oct 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.07% | - |
| Oct 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.13% | - |
| Oct 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.71% | - |
| Oct 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.58% | - |
| Oct 6, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.59% | - |
| Oct 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.35% | - |
| Oct 2, 2025 | 1.56 | 1.66 | 1.56 | 1.56 | 1.56 | 4.01% | 265 |
| Oct 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.33% | - |
| Sep 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.34% | - |
| Sep 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | - |
| Sep 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |