TalkPool AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	14.10	14.45	14.05	14.45	14.45	2.48%	14,281
Mar 3, 2026	14.20	14.55	14.10	14.10	14.10	-1.74%	11,783
Mar 2, 2026	14.55	14.60	13.85	14.35	14.35	-4.65%	10,354
Feb 27, 2026	14.85	15.35	14.80	15.05	15.05	-2.27%	4,809
Feb 26, 2026	14.90	15.40	14.90	15.40	15.40	0.65%	1,868
Feb 25, 2026	15.10	15.35	14.75	15.30	15.30	0.66%	2,680
Feb 24, 2026	14.70	15.30	14.70	15.20	15.20	3.05%	3,810
Feb 23, 2026	14.70	14.75	14.70	14.75	14.75	-1.01%	1,392
Feb 20, 2026	14.65	15.05	14.60	14.90	14.90	0.68%	17,565
Feb 19, 2026	15.30	15.40	14.80	14.80	14.80	0.68%	8,593
Feb 18, 2026	14.50	14.80	14.50	14.70	14.70	1.38%	3,267
Feb 17, 2026	14.50	14.80	14.50	14.50	14.50	-1.02%	5,198
Feb 16, 2026	14.70	14.70	14.50	14.65	14.65	-0.34%	1,948
Feb 13, 2026	14.65	14.80	14.25	14.70	14.70	-1.34%	34,121
Feb 12, 2026	15.20	15.20	14.80	14.90	14.90	-2.93%	7,027
Feb 11, 2026	15.05	15.35	14.20	15.35	15.35	1.32%	18,795
Feb 10, 2026	15.00	15.45	15.00	15.15	15.15	-1.94%	13,289
Feb 9, 2026	14.50	15.45	14.50	15.45	15.45	6.19%	16,515
Feb 6, 2026	14.00	14.60	14.00	14.55	14.55	6.99%	10,088
Feb 5, 2026	14.35	14.35	13.60	13.60	13.60	-7.17%	11,152
Feb 4, 2026	14.90	15.25	13.25	14.65	14.65	-1.35%	22,686
Feb 3, 2026	14.55	14.85	14.45	14.85	14.85	1.71%	13,430
Feb 2, 2026	15.40	15.40	14.35	14.60	14.60	-1.02%	15,982
Jan 30, 2026	15.90	15.90	14.70	14.75	14.75	-7.23%	9,228
Jan 29, 2026	14.95	15.90	14.60	15.90	15.90	4.61%	39,150
Jan 28, 2026	15.30	15.30	14.90	15.20	15.20	1.33%	19,942
Jan 27, 2026	15.35	15.35	14.80	15.00	15.00	-2.60%	7,999
Jan 26, 2026	15.00	15.45	14.90	15.40	15.40	2.67%	15,855
Jan 23, 2026	14.95	15.00	14.45	15.00	15.00	1.35%	8,271
Jan 22, 2026	14.55	15.00	14.10	14.80	14.80	2.07%	42,883
Jan 21, 2026	14.45	14.90	14.35	14.50	14.50	0.69%	10,604
Jan 20, 2026	15.05	15.10	14.00	14.40	14.40	-4.00%	35,051
Jan 19, 2026	14.50	15.15	14.50	15.00	15.00	-1.96%	13,007
Jan 16, 2026	15.30	15.75	15.05	15.30	15.30	-	25,481
Jan 15, 2026	16.00	16.00	14.85	15.30	15.30	-1.92%	28,887
Jan 14, 2026	16.45	16.45	15.60	15.60	15.60	-4.00%	4,184
Jan 13, 2026	16.10	16.75	15.55	16.25	16.25	0.93%	17,373
Jan 12, 2026	15.55	16.10	15.00	16.10	16.10	0.63%	35,222
Jan 9, 2026	15.45	16.00	15.00	16.00	16.00	3.56%	29,933
Jan 8, 2026	15.20	15.50	14.95	15.45	15.45	-	16,418
Jan 7, 2026	15.50	15.75	15.20	15.45	15.45	-2.22%	60,309
Jan 5, 2026	15.60	15.95	15.35	15.80	15.80	1.28%	22,407
Jan 2, 2026	14.85	15.80	14.80	15.60	15.60	7.59%	33,820
Dec 30, 2025	14.60	14.90	14.50	14.50	14.50	-	6,731
Dec 29, 2025	14.25	14.50	14.20	14.50	14.50	2.11%	25,018
Dec 23, 2025	13.10	14.20	13.10	14.20	14.20	7.17%	3,360
Dec 22, 2025	13.15	14.35	12.75	13.25	13.25	-	16,195
Dec 19, 2025	12.55	13.25	12.55	13.25	13.25	4.74%	7,034
Dec 18, 2025	13.25	13.85	12.65	12.65	12.65	-6.64%	28,474
Dec 17, 2025	13.80	13.85	13.40	13.55	13.55	-3.21%	13,233