Tokyo Electric Power Company Holdings, Incorporated (FRA:TPO)
Germany · Delayed Price · Currency is EUR 3.140
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:TPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.30% | - |
| 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 | 0.89% | - |
| Apr 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.87% | - |
| Apr 10, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.80% | - |
| 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 | 6.00% | 1,160 |
| Apr 7, 2026 | 3.31 | 3.31 | 3.28 | 3.28 | 3.28 | -3.98% | - |
| Apr 2, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | -2.79% | 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 | 6.07% | - |
| 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 | -2.15% | - |
| Mar 20, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -0.75% | - |
| Mar 19, 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | -6.43% | - |
| Mar 18, 2026 | 3.77 | 4.07 | 3.70 | 3.70 | 3.70 | 12.72% | 2,250 |
| Mar 17, 2026 | 3.25 | 3.45 | 3.25 | 3.29 | 3.29 | 0.34% | 600 |
| Mar 16, 2026 | 3.40 | 3.40 | 3.28 | 3.28 | 3.27 | -5.89% | 5,800 |
| Mar 13, 2026 | 3.43 | 3.48 | 3.43 | 3.48 | 3.48 | 0.87% | - |
| Mar 12, 2026 | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | 2.99% | - |
| Mar 11, 2026 | 3.32 | 3.36 | 3.32 | 3.35 | 3.35 | 4.26% | 20 |
| Mar 10, 2026 | 3.24 | 3.42 | 3.21 | 3.21 | 3.21 | -1.86% | 1,000 |
| Mar 9, 2026 | 3.15 | 3.27 | 3.15 | 3.27 | 3.27 | -5.10% | - |
| Mar 6, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | -0.23% | - |
| Mar 5, 2026 | 3.51 | 3.51 | 3.46 | 3.46 | 3.46 | -1.54% | - |
| Mar 4, 2026 | 3.44 | 3.51 | 3.44 | 3.51 | 3.51 | 5.97% | - |
| Mar 3, 2026 | 3.39 | 3.52 | 3.29 | 3.31 | 3.31 | -6.38% | 3,500 |
| Mar 2, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | -2.75% | 6 |
| Feb 27, 2026 | 3.76 | 3.76 | 3.57 | 3.64 | 3.64 | 1.96% | 6,000 |
| Feb 26, 2026 | 3.60 | 3.60 | 3.57 | 3.57 | 3.57 | -2.80% | - |
| Feb 25, 2026 | 3.65 | 3.67 | 3.65 | 3.67 | 3.67 | -0.70% | - |
| Feb 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.39% | - |
| Feb 23, 2026 | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -1.19% | 750 |
| 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% | - |