Tutor Perini Corporation (FRA:PE2)
Germany
· Delayed Price · Currency is EUR 57.50
-0.50 (-0.86%)
At close: Dec 4, 2025
Tutor Perini Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Dec 3, 2025 | 56.50 | 58.00 | 56.50 | 58.00 | 58.00 | 2.65% | 142 |
| Dec 2, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Dec 1, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Nov 28, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Nov 27, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.68% | - |
| Nov 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | - |
| Nov 25, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | 3.81% | 50 |
| Nov 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Nov 21, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Nov 20, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Nov 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Nov 18, 2025 | 49.60 | 51.00 | 49.60 | 51.00 | 51.00 | 0.99% | 165 |
| Nov 17, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 14, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -4.72% | 70 |
| Nov 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Nov 12, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Nov 11, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Nov 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -6.90% | - |
| Nov 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -5.69% | - |
| Nov 6, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 8.85% | - |
| Nov 5, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Nov 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Nov 3, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Oct 31, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Oct 30, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| Oct 29, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Oct 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Oct 27, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | - |
| Oct 24, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 5.50% | - |
| Oct 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -4.39% | - |
| Oct 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 4.59% | - |
| Oct 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Oct 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Oct 16, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Oct 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Oct 14, 2025 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | 3.81% | 135 |
| Oct 13, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | -0.94% | 59 |
| Oct 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Oct 9, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Oct 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Oct 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Oct 6, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Oct 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Oct 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Sep 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Sep 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Sep 25, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Sep 24, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Sep 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 22, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 40 |
| Sep 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 4.67% | - |
| Sep 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Sep 17, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Sep 16, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Sep 15, 2025 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 4.72% | 246 |
| Sep 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| Sep 10, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Sep 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | - |
| Sep 8, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 3.85% | 20 |
| Sep 5, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | - |
| Sep 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Sep 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Sep 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Sep 1, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Aug 29, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | 1.00% | 175 |
| Aug 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Aug 27, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Aug 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | - |
| Aug 25, 2025 | 49.60 | 52.00 | 49.60 | 52.00 | 52.00 | 6.12% | 69 |
| Aug 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.51% | - |
| Aug 21, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | - |
| Aug 20, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.45% | - |
| Aug 19, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| Aug 18, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Aug 15, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Aug 14, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Aug 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.88% | - |
| Aug 12, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Aug 11, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.12% | - |
| Aug 8, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -3.28% | - |
| Aug 7, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 18.45% | - |
| Aug 6, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 3.00% | - |
| Aug 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | - |
| Aug 4, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 5.35% | - |
| Aug 1, 2025 | 41.80 | 41.80 | 37.40 | 37.40 | 37.40 | -10.95% | 35 |
| Jul 31, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3.45% | - |
| Jul 30, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Jul 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Jul 28, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | 150 |
| Jul 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| Jul 24, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Jul 23, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Jul 22, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -3.26% | - |
| Jul 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| Jul 18, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |