TPG Telecom Limited (FRA:YST1)
Germany · Delayed Price · Currency is EUR 2.100
-0.020 (-0.94%)
At close: Nov 28, 2025
TPG Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Nov 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Nov 27, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 800 |
| Nov 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Nov 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Nov 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Nov 21, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | -1.87% | - |
| Nov 20, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.88% | - |
| Nov 19, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -5.50% | - |
| Nov 14, 2025 | 2.12 | 2.18 | 1.88 | 2.18 | 2.18 | -30.13% | 2,750 |
| Nov 13, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 2.21 | -1.27% | - |
| Nov 12, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 2.24 | 0.64% | - |
| Nov 11, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 2.23 | 1.29% | - |
| Nov 10, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 2.20 | - | - |
| Nov 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.20 | 1.97% | - |
| Nov 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.16 | 0.66% | - |
| Nov 5, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 2.14 | -4.43% | - |
| Nov 4, 2025 | 3.02 | 3.16 | 3.02 | 3.16 | 2.24 | 1.94% | 16,019 |
| Nov 3, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 2.20 | 0.65% | - |
| Oct 31, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 2.19 | -2.53% | - |
| Oct 30, 2025 | 3.06 | 3.16 | 3.06 | 3.16 | 2.24 | 2.60% | - |
| Oct 29, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 2.19 | 1.99% | - |
| Oct 28, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 2.14 | -5.63% | - |
| Oct 27, 2025 | 3.02 | 3.20 | 3.00 | 3.20 | 2.27 | 7.38% | 1,335 |
| Oct 24, 2025 | 2.98 | 2.98 | 2.94 | 2.98 | 2.11 | 1.36% | - |
| Oct 23, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.09 | - | - |
| Oct 22, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.09 | - | - |
| Oct 21, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.09 | 1.38% | - |
| Oct 20, 2025 | 2.90 | 2.94 | 2.90 | 2.90 | 2.06 | -0.68% | - |
| Oct 17, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.07 | -0.68% | - |
| Oct 16, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.09 | 0.68% | - |
| Oct 15, 2025 | 2.92 | 2.92 | 2.88 | 2.92 | 2.07 | 1.39% | - |
| Oct 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.04 | -2.04% | - |
| Oct 13, 2025 | 2.88 | 2.94 | 2.88 | 2.94 | 2.09 | -2.00% | - |
| Oct 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.13 | - | - |
| Oct 9, 2025 | 3.02 | 3.04 | 2.98 | 3.00 | 2.13 | 3.45% | - |
| Oct 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.06 | 0.69% | - |
| Oct 7, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.04 | - | - |
| Oct 6, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.04 | - | - |
| Oct 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.04 | 2.13% | - |
| Oct 2, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.00 | -4.08% | - |
| Oct 1, 2025 | 2.80 | 2.94 | 2.80 | 2.94 | 2.09 | 5.00% | 1,007 |
| Sep 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 1.99 | 0.72% | - |
| Sep 29, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 1.97 | - | - |
| Sep 26, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 1.97 | - | - |
| Sep 25, 2025 | 2.84 | 2.84 | 2.78 | 2.78 | 1.97 | -7.33% | - |
| Sep 24, 2025 | 2.82 | 3.00 | 2.82 | 3.00 | 2.13 | 8.70% | - |
| Sep 23, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 1.96 | -1.43% | - |
| Sep 22, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 1.99 | - | - |
| Sep 19, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 1.99 | 2.94% | - |