Trupanion, Inc. (FRA:TPW)
Germany · Delayed Price · Currency is EUR 22.00
-0.20 (-0.90%)
At close: Sep 18, 2026
FRA:TPW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22.20 | 22.40 | 22.00 | 22.00 | 22.00 | -0.90% | 200 |
| Sep 17, 2026 | 22.40 | 22.60 | 22.00 | 22.20 | 22.20 | -0.89% | - |
| Sep 16, 2026 | 22.80 | 23.00 | 22.20 | 22.40 | 22.40 | -0.88% | - |
| Sep 15, 2026 | 22.40 | 23.20 | 22.20 | 22.60 | 22.60 | - | - |
| Sep 14, 2026 | 21.40 | 22.60 | 21.40 | 22.60 | 22.60 | 6.60% | - |
| Sep 11, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Sep 10, 2026 | 21.20 | 21.60 | 21.00 | 21.40 | 21.40 | 0.94% | - |
| Sep 9, 2026 | 22.40 | 22.40 | 21.20 | 21.20 | 21.20 | -4.50% | - |
| Sep 8, 2026 | 23.60 | 23.60 | 22.20 | 22.20 | 22.20 | -6.72% | - |
| Sep 7, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | - | - |
| Sep 4, 2026 | 24.60 | 24.60 | 23.60 | 23.80 | 23.80 | -3.25% | - |
| Sep 3, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 0.82% | - |
| Sep 2, 2026 | 24.00 | 24.80 | 23.80 | 24.40 | 24.40 | 2.52% | - |
| Sep 1, 2026 | 25.00 | 25.00 | 23.80 | 23.80 | 23.80 | -4.80% | - |
| Aug 31, 2026 | 25.40 | 25.40 | 24.40 | 25.00 | 25.00 | -1.57% | - |
| Aug 28, 2026 | 25.40 | 26.00 | 25.40 | 25.40 | 25.40 | - | - |
| Aug 27, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Aug 26, 2026 | 27.20 | 27.20 | 25.20 | 25.80 | 25.80 | -5.15% | 370 |
| 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% | - |