Turning Point Brands, Inc. (FRA:0T5)
Germany · Delayed Price · Currency is EUR 73.00
-1.00 (-1.35%)
At close: Jun 26, 2026
FRA:0T5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.53 | 1.78% | - |
| Jun 16, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.28 | -1.26% | - |
| Jun 15, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.18 | 4.09% | - |
| Jun 12, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.38 | 0.59% | - |
| Jun 11, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 67.98 | -0.80% | - |
| Jun 10, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.53 | -4.06% | - |
| Jun 9, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.43 | -2.19% | - |
| Jun 8, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.03 | -5.19% | - |
| Jun 5, 2026 | 73.75 | 77.10 | 73.75 | 77.10 | 77.03 | 6.13% | 20 |
| Jun 4, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.58 | 4.83% | - |
| Jun 3, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.23 | 0.80% | - |
| Jun 2, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.68 | -3.64% | - |
| Jun 1, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 71.28 | -3.97% | - |
| May 29, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.23 | -2.04% | - |
| May 28, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.78 | 0.93% | - |
| May 27, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.08 | -2.78% | - |
| May 26, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.23 | - | - |
| May 25, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.23 | 0.13% | - |
| May 22, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.13 | 0.72% | - |
| May 21, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.58 | 1.93% | - |
| May 20, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.13 | 0.60% | - |
| May 19, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.68 | - | - |
| May 18, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.68 | -2.10% | - |
| May 15, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.28 | 1.53% | - |
| May 14, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.13 | -2.91% | - |
| May 13, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.38 | 0.52% | - |
| May 12, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 76.98 | -0.64% | - |
| May 11, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.48 | 3.13% | - |
| May 8, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.13 | 10.18% | - |
| May 7, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.18 | 0.81% | - |
| May 6, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.63 | -1.10% | - |
| May 5, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.38 | -0.58% | - |
| May 4, 2026 | 68.85 | 68.85 | 68.85 | 68.85 | 68.78 | 7.08% | - |
| Apr 30, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.24 | -0.85% | - |
| Apr 29, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.79 | -2.85% | - |
| Apr 28, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.69 | 2.46% | - |
| Apr 27, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.09 | 3.58% | - |
| Apr 24, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.84 | 5.27% | - |
| Apr 23, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.69 | 0.67% | - |
| Apr 22, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | 59.29 | -15.58% | - |
| Apr 21, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.23 | 4.69% | - |
| Apr 20, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 67.09 | 1.67% | - |
| Apr 17, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 65.99 | -1.64% | - |