Thrace Plastics Holding Company S.A. (FRA:TP3)
Germany · Delayed Price · Currency is EUR 4.285
+0.075 (1.78%)
Last updated: Jun 4, 2026, 8:04 AM CET
FRA:TP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | - | 5.12% | - |
| Jun 2, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Jun 1, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.50% | - |
| May 29, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.50% | - |
| May 28, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -7.68% | - |
| May 27, 2026 | 3.99 | 4.30 | 3.99 | 4.30 | 4.30 | 7.24% | 225 |
| May 26, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.88% | - |
| May 25, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.51% | - |
| May 22, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.15% | - |
| May 21, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.39% | - |
| May 20, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.64% | - |
| May 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| May 18, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.63% | - |
| May 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.79% | - |
| May 14, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.90% | - |
| May 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.90% | - |
| May 12, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.39% | - |
| May 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | 875 |
| May 8, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.62% | - |
| May 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.65% | - |
| May 6, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.38% | - |
| May 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.13% | - |
| May 4, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.01% | - |
| Apr 30, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.50% | - |
| Apr 29, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 3.51% | - |
| Apr 28, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.03% | - |
| Apr 27, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.52% | - |
| Apr 24, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.39% | - |
| Apr 23, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.04% | - |
| Apr 22, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 3.92% | - |
| Apr 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.20% | - |
| Apr 20, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.49% | - |
| Apr 17, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.14% | - |
| Apr 16, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.41% | - |
| Apr 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.82% | - |
| Apr 14, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -5.90% | - |
| Apr 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 6.27% | - |
| Apr 10, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.41% | - |
| Apr 9, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 4.39% | - |
| Apr 8, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.70% | - |
| Apr 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -7.42% | - |
| Apr 2, 2026 | 3.60 | 3.84 | 3.60 | 3.84 | 3.84 | 8.63% | 10 |
| Apr 1, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.58% | - |
| Mar 31, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.02% | - |
| Mar 30, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.29% | - |
| Mar 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Mar 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.27% | - |
| Mar 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Mar 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.42% | - |