Tokyo Electric Power Company Holdings, Incorporated (FRA:TPO)
Germany · Delayed Price · Currency is EUR 3.008
+0.058 (1.97%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:TPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | - | 1.97% | - |
| Jun 2, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.11% | - |
| Jun 1, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.11% | - |
| May 29, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| May 28, 2026 | 2.91 | 3.00 | 2.91 | 3.00 | 3.00 | -2.31% | - |
| May 27, 2026 | 2.99 | 3.07 | 2.99 | 3.07 | 3.07 | 0.89% | - |
| May 26, 2026 | 3.03 | 3.05 | 3.03 | 3.05 | 3.04 | 2.34% | - |
| May 25, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | 3.17% | - |
| May 22, 2026 | 2.90 | 2.99 | 2.88 | 2.88 | 2.88 | -2.10% | 830 |
| May 21, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | -1.19% | - |
| May 20, 2026 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | -2.28% | 4,395 |
| May 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| May 18, 2026 | 3.12 | 3.13 | 3.05 | 3.05 | 3.05 | -5.85% | 1,076 |
| May 15, 2026 | 3.29 | 3.29 | 3.24 | 3.24 | 3.24 | -1.82% | 3,000 |
| May 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| May 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.60% | - |
| May 12, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.24% | - |
| May 11, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 1.78% | - |
| May 8, 2026 | 3.31 | 3.37 | 3.31 | 3.37 | 3.37 | 2.00% | - |
| May 7, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.30 | -4.70% | - |
| May 6, 2026 | 3.30 | 3.47 | 3.30 | 3.47 | 3.47 | 5.08% | 550 |
| May 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| May 4, 2026 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 5.43% | 150 |
| Apr 30, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.18% | - |
| Apr 29, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.12 | 0.10% | - |
| Apr 28, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | 4.54% | - |
| Apr 27, 2026 | 3.13 | 3.13 | 2.99 | 2.99 | 2.99 | -4.90% | 324 |
| Apr 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 250 |
| Apr 23, 2026 | 3.15 | 3.15 | 3.02 | 3.14 | 3.14 | -3.68% | 2,033 |
| Apr 22, 2026 | 3.23 | 3.26 | 3.23 | 3.26 | 3.26 | 0.93% | - |
| Apr 21, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | -1.22% | 19,440 |
| Apr 20, 2026 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | -2.45% | 8,500 |
| Apr 17, 2026 | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | -2.29% | - |
| Apr 16, 2026 | 3.30 | 3.43 | 3.30 | 3.43 | 3.43 | 4.22% | - |
| Apr 15, 2026 | 3.28 | 3.44 | 3.28 | 3.29 | 3.29 | -3.63% | 500 |
| Apr 14, 2026 | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | 0.87% | - |
| Apr 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.85% | - |
| Apr 10, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.82% | - |
| Apr 9, 2026 | 3.48 | 3.92 | 3.48 | 3.55 | 3.55 | 2.01% | 6,402 |
| Apr 8, 2026 | 3.37 | 3.50 | 3.37 | 3.48 | 3.48 | 6.02% | 1,160 |
| Apr 7, 2026 | 3.31 | 3.31 | 3.28 | 3.28 | 3.28 | -3.99% | - |
| Apr 2, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | -2.77% | 1,000 |
| Apr 1, 2026 | 3.47 | 3.52 | 3.47 | 3.52 | 3.52 | 0.17% | - |
| Mar 31, 2026 | 3.41 | 3.51 | 3.41 | 3.51 | 3.51 | 6.06% | - |
| Mar 30, 2026 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | -0.39% | 160 |
| Mar 27, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.31% | - |
| Mar 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.76% | - |
| Mar 25, 2026 | 3.35 | 3.57 | 3.31 | 3.31 | 3.31 | -2.39% | 1,000 |
| Mar 24, 2026 | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | 0.59% | - |
| Mar 23, 2026 | 3.23 | 3.37 | 3.23 | 3.37 | 3.37 | -2.14% | - |