Thrace Plastics Holding Company S.A. (FRA:TP3)
Germany · Delayed Price · Currency is EUR 5.01
-0.05 (-0.99%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:TP3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.40% | - |
| Aug 25, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.34% | - |
| Aug 24, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.10% | - |
| Aug 21, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.80% | - |
| Aug 20, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.20% | - |
| Aug 19, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.95% | - |
| Aug 18, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.54% | - |
| Aug 17, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 2.96% | - |
| Aug 14, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 5.20% | - |
| Aug 13, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.84% | - |
| Aug 12, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.55% | - |
| Aug 11, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.68% | - |
| Aug 10, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 2.47% | - |
| Aug 7, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 6, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 5, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 4, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 3, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Jul 31, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Jul 30, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Jul 29, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Jul 28, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Jul 27, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Jul 24, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.69% | - |
| Jul 23, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.84% | - |
| Jul 22, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.93% | - |
| Jul 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.83% | - |
| Jul 20, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -3.44% | - |
| Jul 17, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.20% | - |
| Jul 16, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.40% | - |
| Jul 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.19% | - |
| Jul 14, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 3.69% | - |
| Jul 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.35% | - |
| Jul 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.99% | - |
| Jul 9, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.97% | - |
| Jul 8, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 2.32% | - |
| Jul 7, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -5.33% | - |
| Jul 6, 2026 | 4.49 | 4.78 | 4.49 | 4.78 | 4.78 | 9.13% | 34 |
| Jul 3, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.11% | - |
| Jul 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Jul 1, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.34% | - |
| Jun 30, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.34% | - |
| Jun 29, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Jun 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.99% | - |
| Jun 25, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.25% | - |
| Jun 24, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.19% | - |
| Jun 23, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 2.44% | - |
| Jun 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.69% | - |
| Jun 19, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.70% | - |
| Jun 18, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -5.96% | - |