Thrace Plastics Holding Company S.A. (FRA:TP3)
Germany · Delayed Price · Currency is EUR 4.905
-0.175 (-3.44%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:TP3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |