Somnigroup International Inc. (FRA:TPD)
Germany · Delayed Price · Currency is EUR 58.34
+3.28 (5.96%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:TPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | 5.96% | 1 |
| Oct 22, 2026 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | -2.86% | - |
| Oct 21, 2026 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 2.16% | 1 |
| Oct 20, 2026 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | -2.15% | - |
| Oct 19, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -1.15% | 1 |
| Oct 16, 2026 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 4.75% | - |
| Oct 15, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -1.76% | - |
| Oct 14, 2026 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 0.72% | 1 |
| Oct 13, 2026 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 0.14% | - |
| Oct 12, 2026 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - | - |
| Oct 9, 2026 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 1.02% | - |
| Oct 8, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -1.37% | - |
| Oct 7, 2026 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 0.40% | - |
| Oct 6, 2026 | 55.22 | 55.24 | 55.22 | 55.24 | 55.24 | 0.66% | 5 |
| Oct 5, 2026 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | -3.11% | - |
| Oct 2, 2026 | 55.54 | 56.64 | 55.54 | 56.64 | 56.64 | 3.36% | 26 |
| Oct 1, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.40% | - |
| Sep 30, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 0.55% | 1 |
| Sep 29, 2026 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | -2.30% | - |
| Sep 28, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 2.13% | - |
| Sep 25, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.04% | - |
| Sep 24, 2026 | 54.62 | 54.62 | 54.42 | 54.42 | 54.42 | -3.27% | 28 |
| Sep 23, 2026 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 0.14% | - |
| Sep 22, 2026 | 55.00 | 56.18 | 55.00 | 56.18 | 56.18 | 2.00% | 29 |
| Sep 21, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | -2.89% | 4 |
| Sep 18, 2026 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | 0.96% | - |
| Sep 17, 2026 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | -0.78% | - |
| Sep 16, 2026 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | -3.48% | - |
| Sep 15, 2026 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | -0.31% | - |
| Sep 14, 2026 | 57.32 | 58.84 | 57.32 | 58.84 | 58.84 | 3.41% | 45 |
| Sep 11, 2026 | 57.04 | 57.04 | 56.90 | 56.90 | 56.90 | -2.67% | 4 |
| Sep 10, 2026 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | -1.78% | - |
| Sep 9, 2026 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -0.17% | - |
| Sep 8, 2026 | 59.82 | 59.82 | 59.62 | 59.62 | 59.62 | -0.43% | 239 |
| Sep 7, 2026 | 60.00 | 60.00 | 59.88 | 59.88 | 59.88 | 0.91% | 379 |
| Sep 4, 2026 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | -1.26% | - |
| Sep 3, 2026 | 57.96 | 60.10 | 57.96 | 60.10 | 60.10 | 10.32% | 40 |
| Sep 2, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -1.59% | - |
| Sep 1, 2026 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 0.25% | - |
| Aug 31, 2026 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 3.18% | 9 |
| Aug 28, 2026 | 53.48 | 53.52 | 53.48 | 53.52 | 53.52 | -0.78% | 143 |
| Aug 27, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -1.57% | - |
| Aug 26, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.69% | - |
| Aug 25, 2026 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 0.47% | - |
| Aug 24, 2026 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | 0.11% | - |
| Aug 21, 2026 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -2.97% | - |
| Aug 20, 2026 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 3.56% | - |
| Aug 19, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.59 | -1.86% | - |
| Aug 18, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | 55.63 | -1.41% | - |
| Aug 17, 2026 | 56.58 | 56.58 | 56.58 | 56.58 | 56.43 | -1.39% | - |