Turtle Beach Corporation (FRA:0P1A)
Germany · Delayed Price · Currency is EUR 14.50
+0.40 (2.84%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:0P1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | 1,000 |
| Oct 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Oct 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.41% | - |
| Oct 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Oct 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -5.59% | - |
| Oct 16, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 13.49% | - |
| Oct 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Oct 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 8.47% | - |
| Oct 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Oct 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.54% | - |
| Oct 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Oct 8, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Oct 7, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Oct 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Oct 5, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 9.82% | - |
| Oct 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Oct 1, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 1,000 |
| Sep 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Sep 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 50 |
| Sep 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Sep 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Sep 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Sep 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Sep 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Sep 18, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Sep 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Sep 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Sep 14, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 7.92% | - |
| Sep 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Sep 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Sep 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Sep 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Sep 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Sep 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | - |
| Sep 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.50% | - |
| Sep 1, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Aug 31, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Aug 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Aug 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Aug 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Aug 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Aug 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | - |
| Aug 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Aug 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Aug 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Aug 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.50% | - |
| Aug 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |