Turning Point Brands, Inc. (FRA:0T5)
Germany · Delayed Price · Currency is EUR 73.00
-3.00 (-3.95%)
At close: Mar 27, 2026
FRA:0T5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -3.95% | - |
| Mar 26, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Mar 25, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | - | 104 |
| Mar 24, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.45% | - |
| Mar 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Mar 20, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -4.55% | - |
| Mar 19, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.93 | -4.35% | - |
| Mar 18, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.43 | 0.63% | - |
| Mar 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.93 | 0.63% | - |
| Mar 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.43 | 3.25% | - |
| Mar 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.93 | -1.28% | - |
| Mar 12, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.93 | -0.64% | - |
| Mar 11, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.43 | -1.88% | - |
| Mar 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.93 | 4.58% | - |
| Mar 9, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.43 | -1.92% | - |
| Mar 6, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.93 | -4.88% | - |
| Mar 5, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.93 | -5.75% | - |
| Mar 4, 2026 | 90.50 | 90.50 | 87.00 | 87.00 | 86.92 | -3.87% | 25 |
| Mar 3, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.42 | -20.61% | - |
| Mar 2, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.90 | -2.56% | - |
| Feb 27, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.89 | -0.85% | - |
| Feb 26, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.89 | 3.51% | - |
| Feb 25, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.90 | 0.88% | - |
| Feb 24, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.90 | 0.89% | - |
| Feb 23, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.90 | 0.90% | - |
| Feb 20, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.90 | 0.91% | - |
| Feb 19, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.90 | - | - |
| Feb 18, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.90 | 0.92% | - |
| Feb 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.90 | - | - |
| Feb 16, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.90 | 1.87% | - |
| Feb 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.90 | 0.94% | - |
| Feb 12, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.90 | 0.95% | - |
| Feb 11, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.91 | 0.96% | - |
| Feb 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.91 | -3.70% | - |
| Feb 9, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.90 | 3.85% | - |
| Feb 6, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.91 | -1.89% | - |
| Feb 5, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.90 | 0.95% | - |
| Feb 4, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.91 | 0.96% | - |
| Feb 3, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.91 | 4.52% | - |
| Feb 2, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.41 | 0.51% | - |
| Jan 30, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.91 | -2.94% | - |
| Jan 29, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.91 | 2.51% | 26 |
| Jan 28, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.41 | - | - |
| Jan 27, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.41 | 2.58% | - |
| Jan 26, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.91 | -1.52% | - |
| Jan 23, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.41 | -0.51% | - |
| Jan 22, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.91 | 0.51% | - |
| Jan 21, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.41 | -0.51% | - |
| Jan 20, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.91 | -0.50% | - |
| Jan 19, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.41 | -0.50% | - |