Turning Point Brands, Inc. (FRA:0T5)
Germany · Delayed Price · Currency is EUR 71.80
-0.05 (-0.07%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:0T5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |