Tokyo Electric Power Company Holdings, Incorporated (FRA:TPO)
Germany · Delayed Price · Currency is EUR 3.796
+0.005 (0.13%)
At close: Feb 20, 2026
FRA:TPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.79 | 3.94 | 3.79 | 3.80 | 3.80 | 0.13% | 250 |
| Feb 19, 2026 | 3.84 | 3.84 | 3.79 | 3.79 | 3.79 | -1.97% | 100 |
| Feb 18, 2026 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | 1.15% | - |
| Feb 17, 2026 | 3.80 | 3.96 | 3.80 | 3.82 | 3.82 | 0.42% | 150 |
| Feb 16, 2026 | 3.79 | 3.93 | 3.79 | 3.81 | 3.81 | 2.86% | 100 |
| Feb 13, 2026 | 3.74 | 3.85 | 3.70 | 3.70 | 3.70 | 1.40% | 250 |
| Feb 12, 2026 | 3.58 | 3.65 | 3.58 | 3.65 | 3.65 | 5.83% | - |
| Feb 11, 2026 | 3.43 | 3.45 | 3.43 | 3.45 | 3.45 | 1.08% | - |
| Feb 10, 2026 | 3.37 | 3.41 | 3.37 | 3.41 | 3.41 | -0.41% | - |
| Feb 9, 2026 | 3.47 | 3.47 | 3.43 | 3.43 | 3.43 | -1.44% | 96 |
| Feb 6, 2026 | 3.36 | 3.55 | 3.36 | 3.48 | 3.48 | 10.52% | 250 |
| Feb 5, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.14 | -3.32% | - |
| Feb 4, 2026 | 3.24 | 3.35 | 3.24 | 3.25 | 3.25 | 4.23% | 500 |
| Feb 3, 2026 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | - | - |
| Feb 2, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | -0.19% | - |
| Jan 30, 2026 | 3.10 | 3.26 | 3.10 | 3.13 | 3.13 | 0.87% | 200 |
| Jan 29, 2026 | 3.07 | 3.22 | 3.07 | 3.10 | 3.10 | 1.61% | 900 |
| Jan 28, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | -7.57% | - |
| Jan 27, 2026 | 3.28 | 3.45 | 3.28 | 3.30 | 3.30 | -7.82% | 50 |
| Jan 26, 2026 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -1.89% | 2,000 |
| Jan 23, 2026 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | 0.27% | - |
| Jan 22, 2026 | 3.87 | 3.87 | 3.64 | 3.64 | 3.64 | -10.12% | 2,210 |
| Jan 21, 2026 | 3.82 | 4.45 | 3.82 | 4.05 | 4.05 | 13.57% | 699 |
| Jan 20, 2026 | 3.63 | 3.63 | 3.57 | 3.57 | 3.57 | -3.10% | - |
| Jan 19, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | 1.43% | - |
| Jan 16, 2026 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | -2.73% | - |
| Jan 15, 2026 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | -1.58% | - |
| Jan 14, 2026 | 3.78 | 3.79 | 3.78 | 3.79 | 3.79 | -1.33% | - |
| Jan 13, 2026 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | 0.03% | - |
| Jan 12, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | -0.44% | - |
| Jan 9, 2026 | 3.85 | 3.99 | 3.85 | 3.86 | 3.86 | -2.13% | 2,062 |
| Jan 8, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 3.14% | - |
| Jan 7, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | -6.03% | - |
| Jan 6, 2026 | 4.08 | 4.08 | 4.05 | 4.07 | 4.07 | 3.80% | 5 |
| Jan 5, 2026 | 3.83 | 4.09 | 3.83 | 3.92 | 3.92 | 10.09% | 12,500 |
| Jan 2, 2026 | 3.53 | 3.67 | 3.53 | 3.56 | 3.56 | -1.44% | 7,165 |
| Dec 30, 2025 | 3.52 | 3.66 | 3.52 | 3.61 | 3.61 | 4.27% | 3,935 |
| Dec 29, 2025 | 3.60 | 3.60 | 3.46 | 3.46 | 3.46 | -2.48% | 20 |
| Dec 23, 2025 | 3.56 | 3.69 | 3.55 | 3.55 | 3.55 | 1.11% | 570 |
| Dec 22, 2025 | 3.46 | 3.61 | 3.46 | 3.51 | 3.51 | 3.11% | 1,050 |
| Dec 19, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.40 | -1.90% | - |
| Dec 18, 2025 | 3.44 | 3.47 | 3.44 | 3.47 | 3.47 | 4.71% | - |
| Dec 17, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -4.00% | - |
| Dec 16, 2025 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | -2.01% | - |
| Dec 15, 2025 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | 0.03% | - |
| Dec 12, 2025 | 3.53 | 3.67 | 3.52 | 3.52 | 3.52 | 2.09% | 500 |
| Dec 11, 2025 | 3.41 | 3.45 | 3.41 | 3.45 | 3.45 | -1.62% | - |
| Dec 10, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 0.20% | - |
| Dec 9, 2025 | 3.47 | 3.50 | 3.47 | 3.50 | 3.50 | 2.55% | - |
| Dec 8, 2025 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | -3.53% | - |