TPG Inc. (FRA:B81)
Germany · Delayed Price · Currency is EUR 34.80
+0.20 (0.58%)
At close: Mar 27, 2026
FRA:B81 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Mar 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Mar 25, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Mar 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Mar 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -3.43% | - |
| Mar 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Mar 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Mar 18, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 4.14% | - |
| Mar 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -4.52% | - |
| Mar 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 5.36% | - |
| Mar 13, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Mar 12, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Mar 11, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -3.85% | 84 |
| Mar 10, 2026 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 1.11% | 206 |
| Mar 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -6.25% | 60 |
| Mar 6, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Mar 5, 2026 | 38.80 | 38.80 | 38.00 | 38.00 | 38.00 | 1.60% | 100 |
| Mar 4, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Mar 3, 2026 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 5.03% | 335 |
| Mar 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | 120 |
| Feb 27, 2026 | 37.60 | 37.60 | 36.00 | 36.00 | 36.00 | -3.74% | 100 |
| Feb 26, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 3.31% | - |
| Feb 25, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Feb 24, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Feb 23, 2026 | 37.20 | 37.40 | 35.80 | 35.80 | 35.80 | -5.29% | 395 |
| Feb 20, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -6.44% | - |
| Feb 19, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.54% | - |
| Feb 18, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.88 | -4.37% | - |
| Feb 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.66 | -0.96% | - |
| Feb 16, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.05 | 2.46% | - |
| Feb 13, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.07 | -2.40% | - |
| Feb 12, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.05 | -0.95% | - |
| Feb 11, 2026 | 44.20 | 45.60 | 42.00 | 42.00 | 41.45 | -7.89% | 255 |
| Feb 10, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.00 | -0.87% | - |
| Feb 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.40 | 2.68% | - |
| Feb 6, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.21 | -5.88% | - |
| Feb 5, 2026 | 47.20 | 47.60 | 47.20 | 47.60 | 46.98 | 6.25% | 9 |
| Feb 4, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.21 | -8.57% | - |
| Feb 3, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.36 | 1.66% | - |
| Feb 2, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.57 | -0.41% | - |
| Jan 30, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.77 | -1.63% | - |
| Jan 29, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.56 | -1.20% | - |
| Jan 28, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.15 | -2.35% | - |
| Jan 27, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.33 | -1.92% | - |
| Jan 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.32 | -1.89% | - |
| Jan 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.31 | -1.85% | 22 |
| Jan 22, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.29 | 1.89% | - |
| Jan 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.31 | -4.50% | - |
| Jan 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.77 | -0.89% | 31 |
| Jan 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.27 | -2.61% | - |