Turtle Beach Corporation (FRA:0P1A)
Germany · Delayed Price · Currency is EUR 9.25
-0.85 (-8.42%)
At close: Mar 27, 2026
FRA:0P1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.70 | 9.70 | 9.25 | 9.25 | 9.25 | -8.42% | 900 |
| Mar 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Mar 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.19% | - |
| Mar 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Mar 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.03% | - |
| Mar 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -5.29% | - |
| Mar 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.59% | - |
| Mar 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -6.03% | - |
| Mar 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 18.37% | - |
| Mar 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -12.50% | - |
| Mar 12, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -3.45% | 500 |
| Mar 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Mar 10, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Mar 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Mar 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Mar 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Mar 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Mar 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Mar 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Feb 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.92% | - |
| Feb 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Feb 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Feb 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Feb 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Feb 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | - |
| Feb 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Feb 18, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Feb 17, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Feb 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.21% | - |
| Feb 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.56% | - |
| Feb 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Feb 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Feb 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Feb 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Feb 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Feb 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Feb 3, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.57% | - |
| Feb 2, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Jan 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jan 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -8.26% | - |
| Jan 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Jan 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Jan 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Jan 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Jan 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Jan 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jan 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.98% | - |
| Jan 19, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |