TalkPool AG (FRA:TKPL)
Germany · Delayed Price · Currency is EUR 1.395
+0.020 (1.45%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:TKPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | - | -2.83% | - |
| Aug 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.28% | - |
| Aug 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 21, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 0.74% | - |
| Aug 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Aug 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 18, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 220 |
| Aug 17, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.53% | - |
| Aug 14, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.36% | - |
| Aug 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | - |
| Aug 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 10, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -4.26% | - |
| Aug 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Aug 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.07% | - |
| Aug 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 4, 2026 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 3.69% | 1,500 |
| Aug 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 31, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.81% | 1,350 |
| Jul 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.85% | - |
| Jul 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 24, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -2.17% | - |
| Jul 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -6.73% | - |
| Jul 22, 2026 | 1.39 | 1.49 | 1.39 | 1.49 | 1.49 | 8.00% | 7 |
| Jul 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | - |
| Jul 20, 2026 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -1.79% | - |
| Jul 17, 2026 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | 2.57% | 500 |
| Jul 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Jul 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.36% | - |
| Jul 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 13, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -3.44% | - |
| Jul 10, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | - |
| Jul 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | - |
| Jul 8, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | -1.03% | - |
| Jul 7, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.11% | - |
| Jul 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jul 3, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 1.06% | - |
| Jul 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Jul 1, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.52% | - |
| Jun 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.35% | - |
| Jun 29, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.35% | 750 |
| 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% | - |