Turtle Beach Corporation (FRA:0P1A)
Germany · Delayed Price · Currency is EUR 11.70
+0.10 (0.86%)
At close: Nov 28, 2025
Turtle Beach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Nov 27, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Nov 26, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Nov 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 6.48% | - |
| Nov 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -8.47% | - |
| Nov 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Nov 19, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Nov 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Nov 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Nov 14, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.94% | - |
| Nov 13, 2025 | 13.20 | 13.20 | 12.70 | 12.70 | 12.70 | -3.05% | 1,000 |
| Nov 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Nov 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 7.26% | - |
| Nov 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Nov 7, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -10.22% | 1,000 |
| Nov 6, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Nov 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Nov 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Nov 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Oct 31, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Oct 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Oct 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Oct 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Oct 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 5.07% | - |
| Oct 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Oct 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Oct 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 6.98% | - |
| Oct 20, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Oct 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Oct 16, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.94% | - |
| Oct 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Oct 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Oct 13, 2025 | 12.40 | 13.00 | 12.40 | 13.00 | 13.00 | -1.52% | 750 |
| Oct 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 9, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Oct 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Oct 7, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Oct 6, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Oct 3, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Oct 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Oct 1, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Sep 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Sep 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Sep 26, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Sep 25, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -2.26% | 500 |
| Sep 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Sep 23, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Sep 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |