Turning Point Brands, Inc. (FRA:0T5)
Germany
· Delayed Price · Currency is EUR 83.00
+1.00 (1.22%)
Last updated: Dec 5, 2025, 8:04 AM CET
Turning Point Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Dec 3, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.20% | - |
| Dec 2, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.91% | - |
| Dec 1, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.78% | - |
| Nov 28, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| Nov 27, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Nov 26, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.82% | - |
| Nov 25, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Nov 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Nov 21, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -6.70% | - |
| Nov 20, 2025 | 87.50 | 89.50 | 87.50 | 89.50 | 89.50 | 4.07% | 50 |
| Nov 19, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | - |
| Nov 18, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Nov 17, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 3.64% | - |
| Nov 14, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -2.94% | - |
| Nov 13, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Nov 12, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.73% | - |
| Nov 11, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Nov 10, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 2.34% | - |
| Nov 7, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Nov 6, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Nov 5, 2025 | 82.00 | 87.50 | 82.00 | 87.50 | 87.50 | 10.76% | 135 |
| Nov 4, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 3.27% | - |
| Nov 3, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.29% | - |
| Oct 31, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2.65% | - |
| Oct 30, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Oct 29, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Oct 28, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.94% | - |
| Oct 27, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 4.03% | - |
| Oct 24, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Oct 23, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.78% | - |
| Oct 22, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.70% | - |
| Oct 21, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -3.27% | - |
| Oct 20, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Oct 17, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Oct 16, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Oct 15, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Oct 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Oct 13, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.72% | - |
| Oct 10, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.08% | - |
| Oct 9, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -4.64% | - |
| Oct 8, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Oct 7, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Oct 6, 2025 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | -8.02% | 16 |
| Oct 3, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Oct 2, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Oct 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Sep 30, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Sep 29, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Sep 26, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | - |
| Sep 25, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -5.26% | - |
| Sep 24, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Sep 23, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Sep 22, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Sep 19, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Sep 18, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | 0.59% | - |
| Sep 17, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.44 | -1.17% | - |
| Sep 16, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.44 | - | - |
| Sep 15, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.44 | -0.58% | - |
| Sep 12, 2025 | 84.00 | 86.00 | 84.00 | 86.00 | 85.94 | 4.24% | 38 |
| Sep 11, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.44 | -1.20% | - |
| Sep 10, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.44 | -0.60% | - |
| Sep 9, 2025 | 82.00 | 84.00 | 82.00 | 84.00 | 83.94 | -0.59% | 14 |
| Sep 8, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.44 | 1.81% | - |
| Sep 5, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.94 | 1.84% | - |
| Sep 4, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.44 | -2.40% | - |
| Sep 3, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.44 | - | - |
| Sep 2, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.44 | - | - |
| Sep 1, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.44 | -0.60% | - |
| Aug 29, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.94 | 1.20% | - |
| Aug 28, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.94 | -0.60% | - |
| Aug 27, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.44 | 1.83% | - |
| Aug 26, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.94 | -1.20% | - |
| Aug 25, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.94 | -1.19% | - |
| Aug 22, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.94 | 2.44% | - |
| Aug 21, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.94 | 0.61% | - |
| Aug 20, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.44 | -1.81% | - |
| Aug 19, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.94 | 0.61% | - |
| Aug 18, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.44 | -1.79% | - |
| Aug 15, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.94 | 0.60% | - |
| Aug 14, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.44 | 0.60% | - |
| Aug 13, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.94 | 0.61% | - |
| Aug 12, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.44 | 1.23% | - |
| Aug 11, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.44 | 2.52% | - |
| Aug 8, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.44 | 1.92% | - |
| Aug 7, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.94 | 13.04% | - |
| Aug 6, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.95 | -0.72% | - |
| Aug 5, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.45 | 0.72% | - |
| Aug 4, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.95 | -2.82% | - |
| Aug 1, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.95 | - | - |
| Jul 31, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.95 | 5.19% | - |
| Jul 30, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.45 | 2.27% | - |
| Jul 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.95 | 0.76% | - |
| Jul 28, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.45 | - | - |
| Jul 25, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.45 | -0.76% | - |
| Jul 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.95 | 0.76% | - |
| Jul 23, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.45 | -0.76% | - |
| Jul 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.95 | - | - |
| Jul 21, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.95 | -0.75% | - |
| Jul 18, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.45 | -0.75% | - |