TalkPool AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	13.60	13.75	13.15	13.75	13.75	1.10%	1,882
Jun 3, 2026	13.20	13.75	13.00	13.60	13.60	-2.16%	5,802
Jun 2, 2026	13.15	13.90	13.15	13.90	13.90	3.35%	22,195
Jun 1, 2026	13.05	13.80	13.05	13.45	13.45	-2.54%	13,928
May 29, 2026	13.00	13.80	12.75	13.80	13.80	1.85%	17,647
May 28, 2026	13.65	13.65	13.00	13.55	13.55	-0.73%	14,693
May 27, 2026	13.30	13.85	13.30	13.65	13.65	2.63%	3,088
May 26, 2026	13.60	13.60	13.20	13.30	13.30	-2.56%	2,205
May 25, 2026	13.50	13.80	13.50	13.65	13.65	-5.21%	7,956
May 22, 2026	14.00	14.50	12.30	14.40	14.40	-0.35%	51,378
May 21, 2026	14.50	14.50	14.45	14.45	14.45	-	73
May 20, 2026	14.50	14.50	13.95	14.45	14.45	-0.34%	884
May 19, 2026	14.40	14.50	14.40	14.50	14.50	3.57%	2,736
May 18, 2026	13.60	14.50	13.60	14.00	14.00	-	12,831
May 15, 2026	14.25	14.30	13.55	14.00	14.00	-2.78%	37,917
May 13, 2026	15.00	15.00	14.25	14.40	14.40	-4.00%	19,529
May 12, 2026	15.05	15.15	14.80	15.00	15.00	-4.76%	2,135
May 11, 2026	14.45	15.75	14.45	15.75	15.75	0.64%	2,824
May 8, 2026	15.70	15.70	15.30	15.65	15.65	-0.63%	751
May 7, 2026	15.75	15.75	15.10	15.75	15.75	1.61%	921
May 6, 2026	15.00	15.75	14.45	15.50	15.50	6.53%	10,449
May 5, 2026	15.20	15.20	14.55	14.55	14.55	-	3,630
May 4, 2026	14.55	14.55	14.40	14.55	14.55	-2.02%	4,982
Apr 29, 2026	14.70	15.25	14.45	14.85	14.85	-1.00%	1,514
Apr 28, 2026	15.40	15.40	14.65	15.00	15.00	-2.60%	3,036
Apr 27, 2026	14.15	15.45	14.15	15.40	15.40	6.94%	6,841
Apr 24, 2026	14.45	14.50	14.10	14.40	14.40	0.70%	12,349
Apr 23, 2026	14.10	14.55	14.10	14.30	14.30	-1.04%	925
Apr 22, 2026	14.30	14.95	14.30	14.45	14.45	-0.69%	2,880
Apr 21, 2026	14.75	14.95	14.40	14.55	14.55	-3.32%	3,476
Apr 20, 2026	14.80	15.05	14.80	15.05	15.05	-0.33%	3,534
Apr 17, 2026	15.15	15.45	14.60	15.10	15.10	-0.66%	8,308
Apr 16, 2026	15.15	15.75	14.90	15.20	15.20	-3.49%	5,651
Apr 15, 2026	14.35	15.75	14.35	15.75	15.75	5.70%	4,752
Apr 14, 2026	14.85	15.00	14.65	14.90	14.90	1.02%	9,480
Apr 13, 2026	14.70	15.10	14.65	14.75	14.75	-3.28%	18,340
Apr 10, 2026	14.50	15.60	14.50	15.25	15.25	4.81%	13,145
Apr 9, 2026	14.95	14.95	14.30	14.55	14.55	-2.35%	2,373
Apr 8, 2026	13.95	15.00	13.95	14.90	14.90	6.81%	42,852
Apr 7, 2026	13.70	14.50	13.50	13.95	13.95	1.82%	12,927
Apr 2, 2026	13.60	13.70	13.60	13.70	13.70	0.37%	2,283
Apr 1, 2026	13.60	14.30	13.60	13.65	13.65	-4.55%	12,531
Mar 31, 2026	13.90	15.00	13.90	14.30	14.30	2.51%	17,119
Mar 30, 2026	13.40	13.95	13.00	13.95	13.95	-	7,471
Mar 27, 2026	13.50	14.00	13.05	13.95	13.95	3.72%	30,330
Mar 26, 2026	13.15	13.45	13.15	13.45	13.45	1.51%	6,662
Mar 25, 2026	12.95	13.60	12.95	13.25	13.25	-1.85%	6,548
Mar 24, 2026	13.60	13.80	13.50	13.50	13.50	0.75%	10,071
Mar 23, 2026	13.20	13.90	13.10	13.40	13.40	-3.60%	21,284
Mar 20, 2026	14.40	14.40	13.20	13.90	13.90	-3.81%	94,433