TalkPool AG (FRA:TKPL)
Germany · Delayed Price · Currency is EUR 1.210
+0.030 (2.54%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:TKPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 3,000 |
| Oct 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Oct 2, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -2.89% | - |
| Oct 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.02% | - |
| Sep 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.14% | - |
| Sep 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 28, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 6.69% | - |
| Sep 25, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.02% | - |
| Sep 24, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 2.89% | - |
| Sep 23, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 6.61% | - |
| Sep 22, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -5.42% | 3,000 |
| Sep 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 18, 2026 | 1.38 | 1.38 | 1.20 | 1.20 | 1.20 | 2.13% | 2,000 |
| Sep 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Sep 16, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Sep 15, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.73% | - |
| Sep 14, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.70% | - |
| Sep 11, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -2.08% | - |
| Sep 10, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 9, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.23% | - |
| Sep 8, 2026 | 1.26 | 1.31 | 1.22 | 1.22 | 1.22 | -3.57% | 8 |
| Sep 7, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.40% | - |
| Sep 4, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.40% | - |
| Sep 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Sep 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Sep 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 31, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| Aug 28, 2026 | 1.44 | 1.44 | 1.31 | 1.31 | 1.31 | -9.03% | - |
| Aug 27, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 4.73% | - |
| Aug 26, 2026 | 1.38 | 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% | - |