Tri Pointe Homes, Inc. (FRA:T86)
Germany · Delayed Price · Currency is EUR 40.20
+0.20 (0.50%)
At close: Mar 27, 2026
FRA:T86 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Mar 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Mar 24, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Mar 23, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Mar 20, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Mar 19, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Mar 18, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Mar 17, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Mar 16, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Mar 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 12, 2026 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | 1.01% | - |
| Mar 11, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Mar 10, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Mar 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Mar 6, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Mar 5, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Mar 4, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Mar 3, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Mar 2, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Feb 27, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Feb 26, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Feb 25, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Feb 24, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Feb 23, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Feb 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Feb 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Feb 18, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Feb 17, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Feb 16, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.78% | - |
| Feb 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 20.13% | - |
| Feb 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.99% | - |
| Feb 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.14% | - |
| Feb 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Feb 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Feb 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Feb 5, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 5.00% | - |
| Feb 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Feb 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| Feb 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Jan 30, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Jan 29, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Jan 28, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Jan 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jan 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.11% | - |
| Jan 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Jan 22, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Jan 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Jan 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jan 19, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |