Turning Point Brands, Inc. (FRA:0T5)
Germany · Delayed Price · Currency is EUR 59.05
+2.25 (3.96%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:0T5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 3.96% | 30 |
| Oct 22, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.44% | - |
| Oct 21, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 4.58% | - |
| Oct 20, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -2.06% | - |
| Oct 19, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 4.21% | - |
| Oct 16, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 4.60% | - |
| Oct 15, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 4.29% | - |
| Oct 14, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.20% | - |
| Oct 13, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -1.76% | - |
| Oct 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Oct 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.49% | - |
| Oct 8, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -1.36% | - |
| Oct 7, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.68% | - |
| Oct 6, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 3.65% | - |
| Oct 5, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.69% | - |
| Oct 2, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -5.30% | - |
| Oct 1, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -2.08% | - |
| Sep 30, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.19% | - |
| Sep 29, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -2.32% | - |
| Sep 28, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 2.66% | - |
| Sep 25, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.19% | - |
| Sep 24, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 0.38% | - |
| Sep 23, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -1.13% | - |
| Sep 22, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -10.39% | - |
| Sep 21, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.34% | - |
| Sep 18, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -2.67% | - |
| Sep 17, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.03 | 1.24% | - |
| Sep 16, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.28 | -2.58% | - |
| Sep 15, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.88 | 0.98% | - |
| Sep 14, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.28 | -0.73% | - |
| Sep 11, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.73 | -1.44% | - |
| Sep 10, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.63 | -0.79% | - |
| Sep 9, 2026 | 63.65 | 63.65 | 63.20 | 63.20 | 63.13 | -0.86% | 30 |
| Sep 8, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.68 | -0.47% | - |
| Sep 7, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 63.98 | -2.51% | - |
| Sep 4, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.63 | -0.30% | - |
| Sep 3, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.82 | -1.05% | - |
| Sep 2, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.52 | -3.97% | - |
| Sep 1, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.27 | -3.34% | - |
| Aug 31, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.67 | -0.14% | - |
| Aug 28, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.77 | -4.39% | - |
| Aug 27, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.06 | 2.95% | - |
| Aug 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.92 | 2.67% | - |
| Aug 25, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.02 | 0.35% | - |
| Aug 24, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.77 | -3.87% | - |
| Aug 21, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.62 | -1.80% | - |
| Aug 20, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 74.96 | 1.35% | - |
| Aug 19, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 73.97 | 1.37% | - |
| Aug 18, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 72.97 | -2.34% | - |
| Aug 17, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.71 | 0.67% | - |