Tokyo Electric Power Company Holdings, Incorporated (FRA:TPO)
Germany · Delayed Price · Currency is EUR 4.304
0.00 (0.01%)
Last updated: Nov 28, 2025, 8:01 AM CET
FRA:TPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | 0.23% | - |
| Nov 27, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | -2.23% | - |
| Nov 26, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 4.22% | - |
| Nov 25, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | -5.12% | - |
| Nov 24, 2025 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | -0.63% | - |
| Nov 21, 2025 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 1.82% | - |
| Nov 20, 2025 | 4.53 | 4.53 | 4.40 | 4.40 | 4.40 | -11.15% | - |
| Nov 19, 2025 | 4.70 | 5.00 | 4.70 | 4.95 | 4.95 | 3.79% | 300 |
| Nov 18, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -3.42% | - |
| Nov 17, 2025 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 3.52% | - |
| Nov 14, 2025 | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | -4.69% | - |
| Nov 13, 2025 | 5.13 | 5.13 | 5.01 | 5.01 | 5.01 | 3.69% | 2,367 |
| Nov 12, 2025 | 4.84 | 4.84 | 4.83 | 4.83 | 4.83 | 0.33% | - |
| Nov 11, 2025 | 4.75 | 4.81 | 4.75 | 4.81 | 4.81 | 3.39% | - |
| Nov 10, 2025 | 4.69 | 4.83 | 4.65 | 4.65 | 4.65 | 0.47% | 160 |
| Nov 7, 2025 | 4.67 | 4.67 | 4.63 | 4.63 | 4.63 | -0.41% | - |
| Nov 6, 2025 | 4.60 | 4.65 | 4.58 | 4.65 | 4.65 | 1.86% | 3,500 |
| Nov 5, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 7.74% | - |
| Nov 4, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.93% | - |
| Nov 3, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -1.36% | - |
| Oct 31, 2025 | 4.23 | 4.26 | 4.23 | 4.26 | 4.26 | 5.11% | 650 |
| Oct 30, 2025 | 4.14 | 4.14 | 4.05 | 4.05 | 4.05 | 6.55% | - |
| Oct 29, 2025 | 3.80 | 3.85 | 3.80 | 3.80 | 3.80 | -4.78% | 1,300 |
| Oct 28, 2025 | 4.02 | 4.02 | 3.99 | 3.99 | 3.99 | -2.59% | - |
| Oct 27, 2025 | 4.13 | 4.13 | 4.10 | 4.10 | 4.10 | -0.53% | - |
| Oct 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.90% | - |
| Oct 23, 2025 | 4.31 | 4.31 | 4.27 | 4.29 | 4.29 | -0.74% | 700 |
| Oct 22, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.89% | - |
| Oct 21, 2025 | 4.40 | 4.50 | 4.36 | 4.36 | 4.36 | -4.09% | 1,200 |
| Oct 20, 2025 | 4.48 | 4.54 | 4.42 | 4.54 | 4.54 | 1.93% | 12,800 |
| Oct 17, 2025 | 4.40 | 4.57 | 4.40 | 4.46 | 4.46 | -0.80% | 15 |
| Oct 16, 2025 | 4.54 | 4.54 | 4.49 | 4.49 | 4.49 | 2.25% | - |
| Oct 15, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.39 | 5.65% | - |
| Oct 14, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Oct 13, 2025 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 2.86% | - |
| Oct 10, 2025 | 4.26 | 4.26 | 3.99 | 3.99 | 3.99 | -9.04% | - |
| Oct 9, 2025 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | 3.62% | - |
| Oct 8, 2025 | 4.19 | 4.23 | 4.19 | 4.23 | 4.23 | 1.66% | - |
| Oct 7, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | 3.05% | 330 |
| Oct 6, 2025 | 4.01 | 4.04 | 4.01 | 4.04 | 4.04 | 0.85% | - |
| Oct 3, 2025 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | 6.69% | 2,001 |
| Oct 2, 2025 | 3.66 | 3.75 | 3.66 | 3.75 | 3.75 | -7.13% | 2,585 |
| Oct 1, 2025 | 3.95 | 4.04 | 3.95 | 4.04 | 4.04 | 3.06% | - |
| Sep 30, 2025 | 3.91 | 3.92 | 3.91 | 3.92 | 3.92 | 1.79% | - |
| Sep 29, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.57% | - |
| Sep 26, 2025 | 3.81 | 3.84 | 3.81 | 3.83 | 3.83 | 2.96% | 5,000 |
| Sep 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 4.97% | - |
| Sep 24, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -5.65% | - |
| Sep 23, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | - | 20 |
| Sep 22, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.75 | -3.64% | - |