Thrace Plastics Holding Company S.A. (FRA:TP3)
Germany · Delayed Price · Currency is EUR 4.515
-0.045 (-0.99%)
At close: Jun 26, 2026
FRA:TP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 4.11 | 4.45 | 4.11 | 4.45 | 4.45 | 7.23% | 1,045 |
| Jun 16, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.36% | - |
| Jun 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.24% | - |
| Jun 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.12 | -0.23% | - |
| Jun 11, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.13 | -2.05% | - |
| Jun 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.22 | 2.80% | - |
| Jun 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.11 | 0.47% | - |
| Jun 8, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.09 | -0.47% | - |
| Jun 5, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.11 | -0.12% | - |
| Jun 4, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.11 | 1.78% | - |
| Jun 3, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.04 | 5.12% | - |
| Jun 2, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.84 | - | - |
| Jun 1, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.84 | 0.50% | - |
| May 29, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.82 | 0.50% | - |
| May 28, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.80 | -7.68% | - |
| May 27, 2026 | 3.99 | 4.30 | 3.99 | 4.30 | 4.12 | 7.24% | 225 |
| May 26, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.84 | 0.88% | - |
| May 25, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.81 | 0.51% | - |
| May 22, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.79 | 1.15% | - |
| May 21, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.75 | 0.39% | - |
| May 20, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.73 | -0.64% | - |
| May 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.76 | -1.01% | - |
| May 18, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.79 | -0.63% | - |
| May 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.82 | 1.79% | - |
| May 14, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.75 | 0.90% | - |
| May 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.72 | -0.90% | - |
| May 12, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.75 | 0.39% | - |
| May 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.74 | -1.02% | 875 |
| May 8, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.77 | -1.63% | - |
| May 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.84 | 1.65% | - |
| May 6, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.77 | 0.38% | - |
| May 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.76 | -0.13% | - |
| May 4, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.77 | -1.01% | - |
| Apr 30, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.80 | -0.50% | - |
| Apr 29, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.82 | 3.51% | - |
| Apr 28, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.69 | -1.03% | - |
| Apr 27, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.73 | 0.52% | - |
| Apr 24, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.71 | -0.39% | - |
| Apr 23, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.73 | 1.04% | - |
| Apr 22, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.69 | 3.92% | - |
| Apr 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.55 | -1.20% | - |
| Apr 20, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.59 | 1.49% | - |
| Apr 17, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.54 | 0.14% | - |