Trupanion, Inc. (FRA:TPW)
Germany · Delayed Price · Currency is EUR 21.80
0.00 (0.00%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:TPW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Jun 16, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 1.96% | - |
| Jun 15, 2026 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | - | - |
| Jun 12, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 2.00% | 85 |
| Jun 11, 2026 | 20.20 | 20.20 | 19.80 | 20.00 | 20.00 | - | - |
| Jun 10, 2026 | 19.00 | 20.20 | 19.00 | 20.00 | 20.00 | 4.17% | - |
| Jun 9, 2026 | 19.00 | 19.20 | 18.80 | 19.20 | 19.20 | 0.52% | - |
| Jun 8, 2026 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 0.53% | - |
| Jun 5, 2026 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | 3.83% | - |
| Jun 4, 2026 | 18.40 | 18.90 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Jun 3, 2026 | 18.90 | 18.90 | 18.30 | 18.40 | 18.40 | -2.65% | - |
| 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% | - |