Turning Point Brands, Inc. (FRA:0T5)
Germany · Delayed Price · Currency is EUR 91.00
+0.06 (0.07%)
At close: Dec 19, 2025
Turning Point Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.94 | 1.22% | - |
| Dec 4, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.94 | -0.61% | - |
| Dec 3, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.44 | -1.20% | - |
| Dec 2, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.44 | -2.91% | - |
| Dec 1, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.94 | 1.78% | - |
| Nov 28, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.44 | 0.60% | - |
| Nov 27, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.94 | - | - |
| Nov 26, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.94 | 1.82% | - |
| Nov 25, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.44 | -0.60% | - |
| Nov 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.94 | -0.60% | - |
| Nov 21, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.44 | -6.70% | - |
| Nov 20, 2025 | 87.50 | 89.50 | 87.50 | 89.50 | 89.44 | 4.07% | 50 |
| Nov 19, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.94 | 1.18% | - |
| Nov 18, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | -0.58% | - |
| Nov 17, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.44 | 3.64% | - |
| Nov 14, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.44 | -2.94% | - |
| Nov 13, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | - | - |
| Nov 12, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | -1.73% | - |
| Nov 11, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.44 | -1.14% | - |
| Nov 10, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.44 | 2.34% | - |
| Nov 7, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.44 | -0.58% | - |
| Nov 6, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.94 | -1.71% | - |
| Nov 5, 2025 | 82.00 | 87.50 | 82.00 | 87.50 | 87.44 | 10.76% | 135 |
| Nov 4, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.94 | 3.27% | - |
| Nov 3, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.45 | -1.29% | - |
| Oct 31, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.45 | 2.65% | - |
| Oct 30, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.45 | -0.66% | - |
| Oct 29, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.95 | - | - |
| Oct 28, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.95 | -1.94% | - |
| Oct 27, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.45 | 4.03% | - |
| Oct 24, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.45 | 0.68% | - |
| Oct 23, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.95 | 2.78% | - |
| Oct 22, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.95 | -2.70% | - |
| Oct 21, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.95 | -3.27% | - |
| Oct 20, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.45 | 1.32% | - |
| Oct 17, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.45 | -1.95% | - |
| Oct 16, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.95 | - | - |
| Oct 15, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.95 | 1.99% | - |
| Oct 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.45 | - | - |
| Oct 13, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.45 | 2.72% | - |