Turning Point Brands, Inc. (FRA:0T5)
Germany · Delayed Price · Currency is EUR 69.30
+0.55 (0.80%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:0T5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | - | 0.80% | - |
| Jun 2, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -3.64% | - |
| Jun 1, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -3.97% | - |
| May 29, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -2.04% | - |
| May 28, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 0.93% | - |
| May 27, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -2.78% | - |
| May 26, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - | - |
| May 25, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 0.13% | - |
| May 22, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.72% | - |
| May 21, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 1.93% | - |
| May 20, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.60% | - |
| May 19, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - | - |
| May 18, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | -2.10% | - |
| May 15, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 1.53% | - |
| May 14, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -2.91% | - |
| May 13, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.52% | - |
| May 12, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -0.64% | - |
| May 11, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 3.12% | - |
| May 8, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 10.18% | - |
| May 7, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 0.81% | - |
| May 6, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.10% | - |
| May 5, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.58% | - |
| May 4, 2026 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 7.08% | - |
| Apr 30, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.85% | - |
| Apr 29, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -2.85% | - |
| Apr 28, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 2.46% | - |
| Apr 27, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 3.58% | - |
| Apr 24, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 5.27% | - |
| 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% | - |