Turning Point Brands, Inc. (FRA:0T5)
Germany · Delayed Price · Currency is EUR 111.00
+1.00 (0.91%)
Last updated: Feb 20, 2026, 8:00 AM CET
Turning Point Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Feb 19, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Feb 18, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Feb 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Feb 16, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.87% | - |
| Feb 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Feb 12, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Feb 11, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Feb 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -3.70% | - |
| Feb 9, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 3.85% | - |
| Feb 6, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Feb 5, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Feb 4, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Feb 3, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 4.52% | - |
| Feb 2, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.51% | - |
| Jan 30, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -2.94% | - |
| Jan 29, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.51% | 26 |
| Jan 28, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Jan 27, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 2.58% | - |
| Jan 26, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.52% | - |
| Jan 23, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | - |
| Jan 22, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.51% | - |
| Jan 21, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | - |
| Jan 20, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.50% | - |
| Jan 19, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Jan 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3.09% | - |
| Jan 15, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 4.30% | - |
| Jan 14, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.54% | - |
| Jan 13, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Jan 12, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 6.36% | - |
| Jan 9, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| Jan 8, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| Jan 7, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -4.42% | - |
| Jan 6, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -2.16% | - |
| Jan 5, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 2.21% | - |
| Jan 2, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 2.26% | - |
| Dec 30, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Dec 29, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
| Dec 23, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -3.83% | - |
| Dec 22, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.55% | - |
| Dec 19, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Dec 18, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.94 | -2.15% | - |
| Dec 17, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.93 | 2.20% | - |
| Dec 16, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.94 | 2.82% | - |
| Dec 15, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.44 | 1.14% | - |
| Dec 12, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.44 | 2.34% | - |
| Dec 11, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.44 | -1.16% | - |
| Dec 10, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.44 | 1.17% | - |
| Dec 9, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.44 | 0.59% | - |
| Dec 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | 2.41% | - |