Thrace Plastics Holding Company S.A. (FRA:TP3)
Germany · Delayed Price · Currency is EUR 4.545
-0.050 (-1.09%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:TP3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.09% | 298 |
| Oct 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.11% | - |
| Oct 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.97% | - |
| Oct 20, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.85% | - |
| Oct 19, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.96% | - |
| Oct 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.66% | - |
| Oct 15, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.87% | - |
| Oct 14, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.92% | - |
| Oct 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 12, 2026 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 2.62% | 298 |
| Oct 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.87% | - |
| Oct 8, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Oct 7, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.53% | - |
| Oct 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.94% | - |
| Oct 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.52% | - |
| Oct 2, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -2.04% | - |
| Oct 1, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -5.31% | - |
| Sep 30, 2026 | 4.92 | 5.18 | 4.92 | 5.18 | 5.18 | 5.50% | 630 |
| Sep 29, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.20% | - |
| Sep 28, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.11% | - |
| Sep 25, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -4.69% | - |
| Sep 24, 2026 | 5.07 | 5.22 | 5.07 | 5.22 | 5.22 | -3.15% | 762 |
| Sep 23, 2026 | 5.05 | 5.39 | 5.05 | 5.39 | 5.39 | 13.00% | 300 |
| Sep 22, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 3.58% | - |
| Sep 21, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.55% | - |
| Sep 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.61% | - |
| Sep 17, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.22% | - |
| Sep 16, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.11% | - |
| Sep 15, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -3.73% | - |
| Sep 14, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.23% | - |
| Sep 11, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.20% | - |
| Sep 10, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Sep 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.10% | - |
| Sep 8, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.21% | - |
| Sep 7, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.31% | - |
| Sep 4, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.41% | - |
| Sep 3, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.21% | - |
| Sep 2, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.21% | - |
| Sep 1, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.20% | - |
| Aug 31, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | - |
| Aug 28, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.40% | - |
| Aug 27, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.99% | - |
| 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% | - |