Tokyo Electric Power Company Holdings, Incorporated (FRA:TPO)
Germany
· Delayed Price · Currency is EUR 3.686
+0.115 (3.23%)
Last updated: Dec 4, 2025, 10:58 AM CET
FRA:TPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.64 | 3.64 | 3.54 | 3.54 | 3.54 | -3.99% | 3,000 |
| Dec 4, 2025 | 3.55 | 3.69 | 3.55 | 3.69 | 3.69 | 3.22% | 750 |
| Dec 3, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.98% | - |
| Dec 2, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -7.58% | 60 |
| Dec 1, 2025 | 3.90 | 3.95 | 3.90 | 3.94 | 3.94 | -8.60% | 330 |
| Nov 28, 2025 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | 0.23% | - |
| Nov 27, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | -2.23% | - |
| Nov 26, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 4.22% | - |
| Nov 25, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | -5.12% | - |
| Nov 24, 2025 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | -0.63% | - |
| Nov 21, 2025 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 1.82% | - |
| Nov 20, 2025 | 4.53 | 4.53 | 4.40 | 4.40 | 4.40 | -11.15% | - |
| Nov 19, 2025 | 4.70 | 5.00 | 4.70 | 4.95 | 4.95 | 3.79% | 300 |
| Nov 18, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -3.42% | - |
| Nov 17, 2025 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 3.52% | - |
| Nov 14, 2025 | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | -4.69% | - |
| Nov 13, 2025 | 5.13 | 5.13 | 5.01 | 5.01 | 5.01 | 3.69% | 2,367 |
| Nov 12, 2025 | 4.84 | 4.84 | 4.83 | 4.83 | 4.83 | 0.33% | - |
| Nov 11, 2025 | 4.75 | 4.81 | 4.75 | 4.81 | 4.81 | 3.39% | - |
| Nov 10, 2025 | 4.69 | 4.83 | 4.65 | 4.65 | 4.65 | 0.47% | 160 |
| Nov 7, 2025 | 4.67 | 4.67 | 4.63 | 4.63 | 4.63 | -0.41% | - |
| Nov 6, 2025 | 4.60 | 4.65 | 4.58 | 4.65 | 4.65 | 1.86% | 3,500 |
| Nov 5, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 7.74% | - |
| Nov 4, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.93% | - |
| Nov 3, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -1.36% | - |
| Oct 31, 2025 | 4.23 | 4.26 | 4.23 | 4.26 | 4.26 | 5.11% | 650 |
| Oct 30, 2025 | 4.14 | 4.14 | 4.05 | 4.05 | 4.05 | 6.55% | - |
| Oct 29, 2025 | 3.80 | 3.85 | 3.80 | 3.80 | 3.80 | -4.78% | 1,300 |
| Oct 28, 2025 | 4.02 | 4.02 | 3.99 | 3.99 | 3.99 | -2.59% | - |
| Oct 27, 2025 | 4.13 | 4.13 | 4.10 | 4.10 | 4.10 | -0.53% | - |
| Oct 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.90% | - |
| Oct 23, 2025 | 4.31 | 4.31 | 4.27 | 4.29 | 4.29 | -0.74% | 700 |
| Oct 22, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.89% | - |
| Oct 21, 2025 | 4.40 | 4.50 | 4.36 | 4.36 | 4.36 | -4.09% | 1,200 |
| Oct 20, 2025 | 4.48 | 4.54 | 4.42 | 4.54 | 4.54 | 1.93% | 12,800 |
| Oct 17, 2025 | 4.40 | 4.57 | 4.40 | 4.46 | 4.46 | -0.80% | 15 |
| Oct 16, 2025 | 4.54 | 4.54 | 4.49 | 4.49 | 4.49 | 2.25% | - |
| Oct 15, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.39 | 5.65% | - |
| Oct 14, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Oct 13, 2025 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 2.86% | - |
| Oct 10, 2025 | 4.26 | 4.26 | 3.99 | 3.99 | 3.99 | -9.04% | - |
| Oct 9, 2025 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | 3.62% | - |
| Oct 8, 2025 | 4.19 | 4.23 | 4.19 | 4.23 | 4.23 | 1.66% | - |
| Oct 7, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | 3.05% | 330 |
| Oct 6, 2025 | 4.01 | 4.04 | 4.01 | 4.04 | 4.04 | 0.85% | - |
| Oct 3, 2025 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | 6.69% | 2,001 |
| Oct 2, 2025 | 3.66 | 3.75 | 3.66 | 3.75 | 3.75 | -7.13% | 2,585 |
| Oct 1, 2025 | 3.95 | 4.04 | 3.95 | 4.04 | 4.04 | 3.06% | - |
| Sep 30, 2025 | 3.91 | 3.92 | 3.91 | 3.92 | 3.92 | 1.79% | - |
| Sep 29, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.57% | - |
| Sep 26, 2025 | 3.81 | 3.84 | 3.81 | 3.83 | 3.83 | 2.96% | 5,000 |
| Sep 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 4.97% | - |
| Sep 24, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -5.65% | - |
| Sep 23, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | - | 20 |
| Sep 22, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.75 | -3.64% | - |
| Sep 19, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | 6.77% | 1,000 |
| Sep 18, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -8.89% | 2,000 |
| Sep 17, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -3.91% | - |
| Sep 16, 2025 | 4.25 | 4.25 | 4.17 | 4.17 | 4.17 | -2.18% | - |
| Sep 15, 2025 | 4.25 | 4.40 | 4.25 | 4.26 | 4.26 | 0.35% | 500 |
| Sep 12, 2025 | 4.31 | 4.39 | 4.25 | 4.25 | 4.25 | -2.66% | 1 |
| Sep 11, 2025 | 4.30 | 4.50 | 4.30 | 4.36 | 4.36 | 2.15% | 150 |
| Sep 10, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.26% | - |
| Sep 9, 2025 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | -0.60% | - |
| Sep 8, 2025 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | 3.71% | - |
| Sep 5, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.19% | - |
| Sep 4, 2025 | 4.23 | 4.29 | 4.23 | 4.29 | 4.29 | 4.10% | - |
| Sep 3, 2025 | 4.06 | 4.18 | 4.06 | 4.12 | 4.12 | -8.64% | 100 |
| Sep 2, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 3.53% | 2,000 |
| Sep 1, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | 3.05% | - |
| Aug 29, 2025 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | -1.33% | 340 |
| Aug 28, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 3.53% | - |
| Aug 27, 2025 | 4.17 | 4.17 | 4.14 | 4.14 | 4.14 | 2.10% | - |
| Aug 26, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -4.21% | 1,616 |
| Aug 25, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -3.55% | - |
| Aug 22, 2025 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | 3.10% | 1,470 |
| Aug 21, 2025 | 4.27 | 4.28 | 4.26 | 4.26 | 4.26 | 1.12% | 23,509 |
| Aug 20, 2025 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | 0.55% | - |
| Aug 19, 2025 | 4.22 | 4.28 | 4.19 | 4.19 | 4.19 | 2.87% | 9,355 |
| Aug 18, 2025 | 4.08 | 4.17 | 4.07 | 4.07 | 4.07 | -3.81% | 1,000 |
| Aug 15, 2025 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | 2.37% | - |
| Aug 14, 2025 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | 1.77% | - |
| Aug 13, 2025 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | 5.29% | - |
| Aug 12, 2025 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 0.21% | - |
| Aug 11, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.13% | 320 |
| Aug 8, 2025 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 3.71% | - |
| Aug 7, 2025 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | 2.91% | - |
| Aug 6, 2025 | 3.62 | 3.73 | 3.61 | 3.61 | 3.61 | 1.63% | 940 |
| Aug 5, 2025 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | 4.72% | - |
| Aug 4, 2025 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | -2.53% | - |
| Aug 1, 2025 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 7.74% | 10 |
| Jul 31, 2025 | 3.32 | 3.32 | 3.23 | 3.23 | 3.23 | -2.89% | 200 |
| Jul 30, 2025 | 3.38 | 3.38 | 3.12 | 3.33 | 3.33 | 0.15% | 6,000 |
| Jul 29, 2025 | 3.31 | 3.45 | 3.31 | 3.32 | 3.32 | -0.48% | 500 |
| Jul 28, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.39% | 150 |
| Jul 25, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.03% | - |
| Jul 24, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Jul 23, 2025 | 3.25 | 3.37 | 3.25 | 3.30 | 3.30 | 5.63% | 34,745 |
| Jul 22, 2025 | 3.11 | 3.24 | 3.11 | 3.13 | 3.13 | 4.87% | 320 |
| Jul 21, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.24% | - |