Somnigroup International Inc. (FRA:TPD)
Germany · Delayed Price · Currency is EUR 67.20
-2.46 (-3.53%)
At close: Apr 23, 2026
FRA:TPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | - | -3.53% | - |
| Apr 22, 2026 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -2.41% | - |
| Apr 21, 2026 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 0.20% | - |
| Apr 20, 2026 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 6.71% | - |
| Apr 17, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | -1.56% | - |
| Apr 16, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -1.51% | - |
| Apr 15, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 2.20% | - |
| Apr 14, 2026 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | 1.23% | - |
| Apr 13, 2026 | 65.76 | 66.56 | 65.76 | 66.56 | 66.56 | 0.85% | 6 |
| Apr 10, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.43% | - |
| Apr 9, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -5.60% | - |
| Apr 8, 2026 | 62.96 | 69.62 | 62.96 | 69.62 | 69.62 | 9.33% | 60 |
| Apr 7, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 2.71% | - |
| Apr 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Apr 1, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 4.96% | - |
| Mar 31, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Mar 30, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -4.72% | - |
| Mar 27, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Mar 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Mar 25, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Mar 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 6.56% | - |
| Mar 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.94% | - |
| Mar 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Mar 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.26% | - |
| Mar 18, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Mar 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Mar 16, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Mar 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Mar 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Mar 11, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Mar 10, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | - |
| Mar 9, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -4.26% | - |
| Mar 6, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -3.42% | - |
| Mar 5, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 4, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | -0.68% | - |
| Mar 3, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.35 | -1.34% | - |
| Mar 2, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.35 | -1.97% | - |
| Feb 27, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.85 | 4.83% | - |
| Feb 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.35 | -2.68% | - |
| Feb 25, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.35 | -0.67% | - |
| Feb 24, 2026 | 73.50 | 75.00 | 73.50 | 75.00 | 74.85 | -1.32% | 6 |
| Feb 23, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.85 | 0.66% | - |
| Feb 20, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.35 | - | - |
| Feb 19, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.35 | 2.72% | - |
| Feb 18, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.35 | -8.13% | - |
| Feb 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.84 | -0.62% | - |
| Feb 16, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.34 | 4.55% | - |
| Feb 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.85 | -4.94% | - |
| Feb 12, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.84 | -0.61% | - |
| Feb 11, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.34 | 1.24% | - |