Turning Point Brands, Inc. (FRA:0T5)
Germany · Delayed Price · Currency is EUR 73.00
+1.90 (2.67%)
At close: Aug 26, 2026
FRA:0T5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.67% | - |
| Aug 25, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.35% | - |
| Aug 24, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -3.87% | - |
| Aug 21, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -1.80% | - |
| Aug 20, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 1.35% | - |
| Aug 19, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 1.37% | - |
| Aug 18, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -2.34% | - |
| Aug 17, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.67% | - |
| Aug 14, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -0.13% | - |
| Aug 13, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -1.85% | - |
| Aug 12, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -1.37% | - |
| Aug 11, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 2.95% | - |
| Aug 10, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 2.12% | - |
| Aug 7, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 1.32% | - |
| Aug 6, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 1.26% | - |
| Aug 5, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 2.89% | - |
| Aug 4, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 7.20% | - |
| Aug 3, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -1.97% | - |
| Jul 31, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.60% | - |
| Jul 30, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -5.56% | - |
| Jul 29, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 2.18% | - |
| Jul 28, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 2.92% | - |
| Jul 27, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 4.62% | - |
| Jul 24, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -6.11% | - |
| Jul 23, 2026 | 68.00 | 68.00 | 67.95 | 67.95 | 67.95 | -1.81% | - |
| Jul 22, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -2.88% | - |
| Jul 21, 2026 | 70.35 | 71.25 | 70.35 | 71.25 | 71.25 | -0.77% | 49 |
| Jul 20, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.07% | - |
| Jul 17, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 3.75% | - |
| Jul 16, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -0.36% | - |
| Jul 15, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.35% | - |
| Jul 14, 2026 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | -7.36% | - |
| Jul 13, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -0.46% | - |
| Jul 10, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.26% | - |
| Jul 9, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.79% | - |
| Jul 8, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.29% | - |
| Jul 7, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -0.54% | - |
| Jul 6, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.07% | - |
| Jul 3, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -2.03% | - |
| Jul 2, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 3.53% | - |
| Jul 1, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.27% | - |
| Jun 30, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -3.09% | - |
| Jun 29, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 4.32% | - |
| Jun 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Jun 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 5.34% | - |
| Jun 24, 2026 | 69.95 | 70.25 | 69.95 | 70.25 | 70.25 | 7.50% | 45 |
| Jun 23, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -7.89% | - |
| Jun 22, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | -0.14% | - |
| Jun 19, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 3.27% | - |
| Jun 18, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -3.82% | - |