TalkPool AG (FRA:TKPL)
Germany · Delayed Price · Currency is EUR 1.420
-0.020 (-1.39%)
At close: Jun 26, 2026
FRA:TKPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Jun 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -8.57% | - |
| Jun 24, 2026 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | -2.48% | 507 |
| Jun 23, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | -0.31% | 200 |
| Jun 22, 2026 | 1.16 | 1.63 | 1.16 | 1.62 | 1.62 | 40.26% | 2,450 |
| Jun 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | - |
| Jun 18, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Jun 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Jun 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 15, 2026 | 1.22 | 1.22 | 1.14 | 1.14 | 1.14 | -2.98% | - |
| Jun 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.07% | - |
| Jun 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.60% | - |
| Jun 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 9, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.42% | - |
| Jun 8, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Jun 5, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.41% | - |
| Jun 4, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.25% | - |
| Jun 3, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.83% | - |
| Jun 2, 2026 | 1.20 | 1.37 | 1.20 | 1.24 | 1.24 | - | 20,000 |
| Jun 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| May 29, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.07% | - |
| May 28, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.41% | - |
| May 27, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 2.97% | - |
| May 26, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -2.88% | - |
| May 25, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -5.08% | - |
| May 22, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | - |
| May 21, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.39% | - |
| May 20, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 4.47% | - |
| May 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| May 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | - |
| May 15, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.54% | 100 |
| May 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | - |
| May 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | - |
| May 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.36% | - |
| May 11, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.08% | - |
| May 8, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 2.96% | - |
| May 7, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | 3.85% | 200 |
| May 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.39% | - |
| May 5, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.39% | - |
| May 4, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -2.64% | - |
| Apr 30, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 200 |
| Apr 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Apr 28, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.91% | - |
| Apr 27, 2026 | 1.29 | 1.38 | 1.29 | 1.38 | 1.38 | 7.84% | - |
| Apr 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | - |
| Apr 23, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.16% | - |
| Apr 22, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.77% | - |
| Apr 21, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -3.33% | - |
| Apr 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.37% | - |
| Apr 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |