Trupanion, Inc. (FRA:TPW)
Germany · Delayed Price · Currency is EUR 25.60
-1.60 (-5.88%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:TPW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | - | - | - |
| Aug 25, 2026 | 27.00 | 27.20 | 26.60 | 27.20 | 27.20 | 0.74% | - |
| Aug 24, 2026 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | 1.50% | - |
| Aug 21, 2026 | 26.00 | 26.60 | 25.60 | 26.60 | 26.60 | 2.31% | - |
| Aug 20, 2026 | 26.40 | 26.60 | 26.00 | 26.00 | 26.00 | -2.99% | - |
| Aug 19, 2026 | 25.60 | 26.80 | 25.60 | 26.80 | 26.80 | 4.69% | - |
| Aug 18, 2026 | 25.80 | 26.00 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 17, 2026 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | -3.03% | - |
| Aug 14, 2026 | 26.60 | 26.60 | 26.00 | 26.40 | 26.40 | -1.49% | - |
| Aug 13, 2026 | 26.20 | 26.80 | 26.00 | 26.80 | 26.80 | 3.08% | 100 |
| Aug 12, 2026 | 26.20 | 26.40 | 26.00 | 26.00 | 26.00 | -1.52% | 350 |
| Aug 11, 2026 | 25.00 | 26.40 | 25.00 | 26.40 | 26.40 | 5.60% | - |
| Aug 10, 2026 | 23.20 | 25.00 | 23.20 | 25.00 | 25.00 | 9.65% | - |
| Aug 7, 2026 | 24.20 | 24.20 | 22.80 | 22.80 | 22.80 | 4.59% | - |
| Aug 6, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 3.81% | 115 |
| Aug 5, 2026 | 21.40 | 21.40 | 20.80 | 21.00 | 21.00 | -0.94% | - |
| Aug 4, 2026 | 21.60 | 21.60 | 21.00 | 21.20 | 21.20 | -1.85% | - |
| Aug 3, 2026 | 21.20 | 21.80 | 21.20 | 21.60 | 21.60 | 2.86% | - |
| Jul 31, 2026 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | - | - |
| Jul 30, 2026 | 22.60 | 22.60 | 21.00 | 21.00 | 21.00 | -6.25% | 75 |
| Jul 29, 2026 | 22.20 | 22.60 | 22.00 | 22.40 | 22.40 | 0.90% | - |
| Jul 28, 2026 | 21.80 | 22.40 | 21.60 | 22.20 | 22.20 | 1.83% | - |
| Jul 27, 2026 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 3.81% | - |
| Jul 24, 2026 | 20.60 | 21.20 | 20.60 | 21.00 | 21.00 | 1.94% | - |
| Jul 23, 2026 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Jul 22, 2026 | 22.60 | 22.60 | 21.40 | 21.40 | 21.40 | -4.46% | - |
| Jul 21, 2026 | 23.40 | 23.40 | 22.20 | 22.40 | 22.40 | -4.27% | - |
| Jul 20, 2026 | 23.20 | 23.40 | 22.60 | 23.40 | 23.40 | 0.86% | - |
| Jul 17, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 0.87% | - |
| Jul 16, 2026 | 22.00 | 23.40 | 22.00 | 23.00 | 23.00 | 5.50% | - |
| Jul 15, 2026 | 22.40 | 22.60 | 21.60 | 21.80 | 21.80 | -3.54% | - |
| Jul 14, 2026 | 23.80 | 23.80 | 22.60 | 22.60 | 22.60 | -5.04% | - |
| Jul 13, 2026 | 22.40 | 23.80 | 22.40 | 23.80 | 23.80 | 5.31% | - |
| Jul 10, 2026 | 22.40 | 22.80 | 22.00 | 22.60 | 22.60 | 0.89% | - |
| Jul 9, 2026 | 23.00 | 23.00 | 22.20 | 22.40 | 22.40 | -3.45% | - |
| Jul 8, 2026 | 23.40 | 24.00 | 23.00 | 23.20 | 23.20 | -2.52% | - |
| Jul 7, 2026 | 23.40 | 24.00 | 23.40 | 23.80 | 23.80 | 1.71% | - |
| Jul 6, 2026 | 23.40 | 23.40 | 23.00 | 23.40 | 23.40 | - | - |
| Jul 3, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jul 2, 2026 | 22.80 | 23.40 | 22.60 | 23.40 | 23.40 | 2.63% | - |
| Jul 1, 2026 | 21.60 | 23.20 | 21.60 | 22.80 | 22.80 | 5.56% | - |
| Jun 30, 2026 | 22.20 | 22.20 | 21.40 | 21.60 | 21.60 | -2.70% | - |
| Jun 29, 2026 | 22.20 | 22.40 | 21.60 | 22.20 | 22.20 | -0.89% | - |
| Jun 26, 2026 | 21.00 | 22.40 | 21.00 | 22.40 | 22.40 | 6.67% | - |
| Jun 25, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 0.96% | 275 |
| Jun 24, 2026 | 20.60 | 21.00 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Jun 23, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 0.98% | - |
| Jun 22, 2026 | 20.40 | 20.60 | 20.20 | 20.40 | 20.40 | - | - |
| Jun 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jun 18, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | 2.00% | 280 |