Somnigroup International Inc. (FRA:TPD)
Germany · Delayed Price · Currency is EUR 54.80
-0.38 (-0.69%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:TPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 57.23 | 3.02% | - |
| Aug 13, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.55 | -1.49% | - |
| Aug 12, 2026 | 56.54 | 56.54 | 56.54 | 56.54 | 56.39 | 0.78% | - |
| Aug 11, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 55.95 | -0.64% | - |
| Aug 10, 2026 | 56.46 | 56.46 | 56.46 | 56.46 | 56.31 | 0.50% | - |
| Aug 7, 2026 | 56.18 | 56.18 | 56.18 | 56.18 | 56.03 | -6.74% | - |
| Aug 6, 2026 | 60.24 | 60.24 | 60.24 | 60.24 | 60.08 | -0.46% | - |
| Aug 5, 2026 | 60.52 | 60.52 | 60.52 | 60.52 | 60.36 | 4.42% | - |
| Aug 4, 2026 | 57.96 | 57.96 | 57.96 | 57.96 | 57.81 | 2.15% | - |
| Aug 3, 2026 | 56.74 | 56.74 | 56.74 | 56.74 | 56.59 | -2.68% | - |
| Jul 31, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.14 | -2.48% | - |
| Jul 30, 2026 | 59.78 | 59.78 | 59.78 | 59.78 | 59.62 | -5.17% | - |
| Jul 29, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 62.87 | -1.16% | - |
| Jul 28, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.61 | 0.82% | - |
| Jul 27, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.09 | 0.48% | - |
| Jul 24, 2026 | 60.38 | 62.96 | 60.38 | 62.96 | 62.79 | 3.01% | 12 |
| Jul 23, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 60.96 | 0.07% | - |
| Jul 22, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 60.92 | -1.13% | - |
| Jul 21, 2026 | 61.78 | 61.78 | 61.78 | 61.78 | 61.62 | -2.68% | - |
| Jul 20, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.31 | -1.70% | - |
| Jul 17, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.41 | 1.86% | - |
| Jul 16, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.23 | 0.28% | - |
| Jul 15, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.05 | 0.35% | - |
| Jul 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.83 | -1.65% | - |
| Jul 13, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 63.89 | -1.99% | - |
| Jul 10, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 65.19 | 1.93% | - |
| Jul 9, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 63.95 | -1.87% | - |
| Jul 8, 2026 | 65.34 | 65.34 | 65.34 | 65.34 | 65.17 | -4.08% | - |
| Jul 7, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 67.94 | -0.96% | - |
| Jul 6, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.60 | 0.12% | - |
| Jul 3, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.52 | 1.57% | - |
| Jul 2, 2026 | 67.64 | 67.64 | 67.64 | 67.64 | 67.46 | -1.14% | - |
| Jul 1, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.24 | -0.35% | - |
| Jun 30, 2026 | 68.66 | 68.66 | 68.66 | 68.66 | 68.48 | -0.23% | - |
| Jun 29, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 68.64 | 0.50% | - |
| Jun 26, 2026 | 68.48 | 68.48 | 68.48 | 68.48 | 68.30 | 1.12% | - |
| Jun 25, 2026 | 67.72 | 67.72 | 67.72 | 67.72 | 67.54 | 4.25% | - |
| Jun 24, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.79 | 2.98% | - |
| Jun 23, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 62.91 | -3.34% | - |
| Jun 22, 2026 | 65.26 | 65.26 | 65.26 | 65.26 | 65.09 | 0.03% | - |
| Jun 19, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.07 | 1.12% | - |
| Jun 18, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.35 | -0.25% | - |