Trupanion, Inc. (FRA:TPW)
Germany · Delayed Price · Currency is EUR 18.30
-0.60 (-3.17%)
Last updated: Jun 3, 2026, 5:00 PM CET
FRA:TPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 18.90 | 18.90 | 18.30 | 18.30 | - | -3.17% | - |
| Jun 2, 2026 | 18.90 | 19.00 | 18.60 | 18.90 | 18.90 | -1.05% | - |
| Jun 1, 2026 | 18.60 | 19.30 | 18.60 | 19.10 | 19.10 | 2.69% | - |
| May 29, 2026 | 18.90 | 19.00 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| May 28, 2026 | 18.60 | 19.00 | 18.20 | 18.90 | 18.90 | 1.07% | - |
| May 27, 2026 | 18.70 | 19.10 | 18.50 | 18.70 | 18.70 | -0.53% | - |
| May 26, 2026 | 18.90 | 19.00 | 18.70 | 18.80 | 18.80 | - | 30 |
| May 25, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| May 22, 2026 | 18.70 | 18.90 | 18.50 | 18.90 | 18.90 | - | - |
| May 21, 2026 | 18.70 | 18.90 | 18.20 | 18.90 | 18.90 | 1.07% | - |
| May 20, 2026 | 18.90 | 18.90 | 18.20 | 18.70 | 18.70 | -1.58% | - |
| May 19, 2026 | 19.10 | 19.40 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| May 18, 2026 | 18.90 | 19.50 | 18.90 | 19.20 | 19.20 | 0.52% | - |
| May 15, 2026 | 19.00 | 19.30 | 19.00 | 19.10 | 19.10 | -0.52% | - |
| May 14, 2026 | 19.20 | 19.60 | 19.20 | 19.20 | 19.20 | -0.52% | 15 |
| May 13, 2026 | 20.20 | 20.20 | 19.20 | 19.30 | 19.30 | -4.46% | - |
| May 12, 2026 | 20.20 | 20.40 | 19.70 | 20.20 | 20.20 | - | - |
| May 11, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| May 8, 2026 | 21.80 | 21.80 | 20.80 | 21.00 | 21.00 | -3.67% | - |
| May 7, 2026 | 21.20 | 21.80 | 20.60 | 21.80 | 21.80 | 2.83% | - |
| May 6, 2026 | 22.00 | 22.00 | 21.20 | 21.20 | 21.20 | -4.50% | 1,072 |
| May 5, 2026 | 22.40 | 22.40 | 21.80 | 22.20 | 22.20 | -0.89% | - |
| May 4, 2026 | 20.60 | 22.40 | 20.40 | 22.40 | 22.40 | 9.80% | - |
| Apr 30, 2026 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | -4.67% | - |
| Apr 29, 2026 | 21.20 | 21.40 | 20.60 | 21.40 | 21.40 | 0.94% | - |
| Apr 28, 2026 | 23.20 | 23.20 | 21.20 | 21.20 | 21.20 | -8.62% | - |
| Apr 27, 2026 | 23.20 | 23.40 | 22.80 | 23.20 | 23.20 | -0.85% | - |
| Apr 24, 2026 | 22.80 | 23.40 | 21.00 | 23.40 | 23.40 | 3.54% | 72 |
| Apr 23, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Apr 22, 2026 | 23.80 | 23.80 | 23.20 | 23.40 | 23.40 | -0.85% | - |
| Apr 21, 2026 | 24.40 | 24.40 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Apr 20, 2026 | 23.80 | 24.40 | 23.60 | 24.40 | 24.40 | 2.52% | - |
| Apr 17, 2026 | 23.40 | 24.00 | 23.40 | 23.80 | 23.80 | 1.71% | 20 |
| Apr 16, 2026 | 23.00 | 23.40 | 22.60 | 23.40 | 23.40 | 2.63% | 121 |
| Apr 15, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 2.70% | - |
| Apr 14, 2026 | 21.40 | 22.20 | 21.00 | 22.20 | 22.20 | 3.74% | - |
| Apr 13, 2026 | 20.80 | 21.40 | 20.60 | 21.40 | 21.40 | 2.88% | - |
| Apr 10, 2026 | 21.80 | 21.80 | 20.80 | 20.80 | 20.80 | -5.45% | - |
| Apr 9, 2026 | 21.80 | 22.00 | 21.40 | 22.00 | 22.00 | 0.92% | - |
| Apr 8, 2026 | 22.20 | 22.40 | 21.80 | 21.80 | 21.80 | - | - |
| Apr 7, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -1.09% | - |
| Apr 2, 2026 | 21.62 | 22.04 | 21.55 | 22.04 | 22.04 | 0.55% | - |
| Apr 1, 2026 | 22.00 | 22.00 | 21.86 | 21.92 | 21.92 | -0.18% | - |
| Mar 31, 2026 | 22.46 | 22.46 | 21.50 | 21.96 | 21.96 | -2.01% | - |
| Mar 30, 2026 | 21.95 | 22.84 | 21.95 | 22.41 | 22.41 | 2.33% | - |
| Mar 27, 2026 | 22.41 | 22.41 | 21.90 | 21.90 | 21.90 | -2.14% | - |
| Mar 26, 2026 | 21.76 | 22.38 | 21.76 | 22.38 | 22.38 | 2.43% | - |
| Mar 25, 2026 | 21.94 | 21.97 | 21.68 | 21.85 | 21.85 | -0.18% | - |
| Mar 24, 2026 | 22.48 | 22.76 | 21.89 | 21.89 | 21.89 | -2.36% | 136 |
| Mar 23, 2026 | 22.31 | 23.35 | 22.13 | 22.42 | 22.42 | -0.53% | 190 |