Turning Point Brands, Inc. (FRA:0T5)
Germany · Delayed Price · Currency is EUR 62.90
+3.15 (5.27%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:0T5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 0.67% | - |
| Apr 22, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -15.58% | - |
| Apr 21, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 4.69% | - |
| Apr 20, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 1.67% | - |
| Apr 17, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -1.64% | - |
| Apr 16, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -0.67% | - |
| Apr 15, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -2.24% | - |
| Apr 14, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -0.50% | - |
| Apr 13, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.68% | - |
| Apr 10, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 9.80% | - |
| Apr 9, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 1.14% | - |
| Apr 8, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -2.84% | - |
| Apr 7, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 1.36% | - |
| Apr 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -14.97% | - |
| Apr 1, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Mar 31, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| Mar 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| 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% | - |