Turning Point Brands, Inc. (FRA:0T5)
Germany · Delayed Price · Currency is EUR 59.40
-1.63 (-2.67%)
At close: Sep 18, 2026
FRA:0T5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.22 | -0.13% | - |
| Aug 13, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.32 | -1.85% | - |
| Aug 12, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.71 | -1.37% | - |
| Aug 11, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.76 | 2.95% | - |
| Aug 10, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.56 | 2.12% | - |
| Aug 7, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.02 | 1.32% | - |
| Aug 6, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 72.07 | 1.26% | - |
| Aug 5, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.17 | 2.89% | - |
| Aug 4, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.17 | 7.20% | - |
| Aug 3, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.53 | -1.97% | - |
| Jul 31, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.82 | -0.60% | - |
| Jul 30, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.22 | -5.56% | - |
| Jul 29, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.12 | 2.18% | - |
| Jul 28, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.62 | 2.92% | - |
| Jul 27, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.67 | 4.62% | - |
| Jul 24, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.73 | -6.11% | - |
| Jul 23, 2026 | 68.00 | 68.00 | 67.95 | 67.95 | 67.87 | -1.81% | - |
| Jul 22, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.12 | -2.88% | - |
| Jul 21, 2026 | 70.35 | 71.25 | 70.35 | 71.25 | 71.17 | -0.77% | 49 |
| Jul 20, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.72 | -0.07% | - |
| Jul 17, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.77 | 3.75% | - |
| Jul 16, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.17 | -0.36% | - |
| Jul 15, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.42 | -1.35% | - |
| Jul 14, 2026 | 70.45 | 70.45 | 70.45 | 70.45 | 70.37 | -7.36% | - |
| Jul 13, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 75.96 | -0.46% | - |