TPG Inc. (FRA:B81)
Germany
· Delayed Price · Currency is EUR 51.50
0.00 (0.00%)
At close: Dec 5, 2025
TPG Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.41% | - |
| Dec 3, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Dec 2, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.80% | - |
| Dec 1, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |
| Nov 28, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Nov 27, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.40% | - |
| Nov 26, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 3.35% | - |
| Nov 25, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Nov 24, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.68% | - |
| Nov 21, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.86% | - |
| Nov 20, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4.26% | - |
| Nov 19, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.86% | - |
| Nov 18, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -6.05% | - |
| Nov 17, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Nov 14, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Nov 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.61 | 3.73% | - |
| Nov 12, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.83 | 3.43% | - |
| Nov 11, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.24 | -3.32% | - |
| Nov 10, 2025 | 46.80 | 48.20 | 46.80 | 48.20 | 47.83 | 3.88% | 120 |
| Nov 7, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.04 | 2.65% | - |
| Nov 6, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.85 | -0.44% | - |
| Nov 5, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.05 | -2.16% | - |
| Nov 4, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.04 | -2.11% | - |
| Nov 3, 2025 | 46.60 | 47.40 | 46.60 | 47.40 | 47.03 | 0.85% | 120 |
| Oct 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.64 | -0.84% | - |
| Oct 30, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.03 | -1.25% | - |
| Oct 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.63 | -0.41% | - |
| Oct 28, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.83 | 0.84% | - |
| Oct 27, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.43 | 1.27% | - |
| Oct 24, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.84 | -2.07% | - |
| Oct 23, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.83 | 0.84% | - |
| Oct 22, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.43 | 1.70% | - |
| Oct 21, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.64 | 2.17% | - |
| Oct 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.64 | 0.88% | - |
| Oct 17, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.25 | -5.00% | - |
| Oct 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.63 | -0.41% | - |
| Oct 15, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.83 | 2.12% | - |
| Oct 14, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.84 | 1.29% | - |
| Oct 13, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.24 | -5.28% | - |
| Oct 10, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.82 | 1.23% | - |
| Oct 9, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.22 | 1.25% | - |
| Oct 8, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.63 | -2.04% | - |
| Oct 7, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.62 | -1.21% | - |
| Oct 6, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.22 | 5.08% | - |
| Oct 3, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.84 | 0.85% | - |
| Oct 2, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.44 | -2.09% | - |
| Oct 1, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.43 | -2.85% | - |
| Sep 30, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.82 | 0.41% | - |
| Sep 29, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.62 | -2.00% | - |
| Sep 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.61 | -1.96% | - |
| Sep 25, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 50.61 | -3.77% | 60 |
| Sep 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.59 | - | - |
| Sep 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.59 | - | - |
| Sep 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.59 | - | - |
| Sep 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.59 | 1.92% | - |
| Sep 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.60 | 1.96% | - |
| Sep 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.61 | - | - |
| Sep 16, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.61 | - | - |
| Sep 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.61 | -0.97% | - |
| Sep 12, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.10 | 3.00% | - |
| Sep 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.61 | 1.21% | - |
| Sep 10, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.02 | 0.82% | - |
| Sep 9, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.62 | 0.41% | - |
| Sep 8, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.42 | -1.61% | - |
| Sep 5, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.22 | 1.64% | - |
| Sep 4, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.42 | -1.61% | - |
| Sep 3, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.22 | -1.78% | - |
| Sep 2, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.11 | 1.00% | - |
| Sep 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.61 | -0.99% | - |
| Aug 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.11 | -1.94% | - |
| Aug 28, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.10 | - | - |
| Aug 27, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.10 | 1.98% | - |
| Aug 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.11 | -0.98% | - |
| Aug 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.61 | 0.99% | - |
| Aug 22, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.11 | 1.00% | - |
| Aug 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.61 | -1.96% | - |
| Aug 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.61 | -1.92% | - |
| Aug 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.60 | -1.89% | - |
| Aug 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.59 | -0.93% | - |
| Aug 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.59 | -0.93% | - |
| Aug 14, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.08 | 1.89% | - |
| Aug 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.09 | 2.91% | - |
| Aug 12, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.62 | - | - |
| Aug 11, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.62 | 1.98% | - |
| Aug 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.64 | - | - |
| Aug 7, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.64 | 4.34% | - |
| Aug 6, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.57 | - | - |
| Aug 5, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.57 | 2.11% | - |
| Aug 4, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.59 | 0.42% | - |
| Aug 1, 2025 | 48.80 | 48.80 | 47.20 | 47.20 | 46.39 | -5.60% | 150 |
| Jul 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.15 | 1.21% | - |
| Jul 30, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 48.56 | - | - |
| Jul 29, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 48.56 | 1.23% | - |
| Jul 28, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 47.97 | 1.67% | - |
| Jul 25, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.18 | 2.56% | - |
| Jul 24, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.00 | 1.74% | - |
| Jul 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.21 | -0.43% | - |
| Jul 22, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.41 | -2.12% | - |
| Jul 21, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.39 | -1.26% | - |
| Jul 18, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 46.98 | 0.84% | - |