Trupanion, Inc. (FRA:TPW)
Germany
· Delayed Price · Currency is EUR 31.51
0.00 (0.00%)
At close: Dec 5, 2025
Trupanion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.46 | 31.75 | 31.02 | 31.51 | 31.51 | - | - |
| Dec 4, 2025 | 30.83 | 32.22 | 30.73 | 31.51 | 31.51 | 2.24% | - |
| Dec 3, 2025 | 29.69 | 31.21 | 29.69 | 30.82 | 30.82 | 3.53% | - |
| Dec 2, 2025 | 29.00 | 29.77 | 28.72 | 29.77 | 29.77 | 2.41% | - |
| Dec 1, 2025 | 29.96 | 29.96 | 29.07 | 29.07 | 29.07 | -3.42% | 46 |
| Nov 28, 2025 | 30.02 | 30.10 | 29.69 | 30.10 | 30.10 | 0.50% | - |
| Nov 27, 2025 | 29.96 | 29.97 | 29.95 | 29.95 | 29.95 | -0.66% | - |
| Nov 26, 2025 | 30.30 | 30.55 | 30.15 | 30.15 | 30.15 | -0.99% | - |
| Nov 25, 2025 | 30.39 | 30.53 | 30.30 | 30.45 | 30.45 | -0.39% | - |
| Nov 24, 2025 | 30.88 | 31.04 | 30.57 | 30.57 | 30.57 | -0.94% | - |
| Nov 21, 2025 | 30.18 | 30.86 | 30.01 | 30.86 | 30.86 | 2.08% | - |
| Nov 20, 2025 | 31.20 | 31.45 | 30.23 | 30.23 | 30.23 | -3.17% | - |
| Nov 19, 2025 | 31.47 | 31.47 | 30.98 | 31.22 | 31.22 | -1.23% | - |
| Nov 18, 2025 | 30.85 | 31.61 | 30.73 | 31.61 | 31.61 | 1.48% | 300 |
| Nov 17, 2025 | 32.21 | 32.21 | 30.99 | 31.15 | 31.15 | -3.95% | - |
| Nov 14, 2025 | 33.47 | 33.47 | 32.43 | 32.43 | 32.43 | -3.45% | - |
| Nov 13, 2025 | 33.34 | 33.59 | 32.74 | 33.59 | 33.59 | 0.48% | - |
| Nov 12, 2025 | 33.41 | 33.59 | 33.23 | 33.43 | 33.43 | -0.48% | - |
| Nov 11, 2025 | 33.70 | 34.11 | 33.41 | 33.59 | 33.59 | -0.77% | - |
| Nov 10, 2025 | 33.10 | 34.45 | 32.76 | 33.85 | 33.85 | 2.67% | - |
| Nov 7, 2025 | 36.18 | 39.15 | 32.97 | 32.97 | 32.97 | -8.44% | - |
| Nov 6, 2025 | 36.53 | 36.60 | 36.01 | 36.01 | 36.01 | -1.56% | - |
| Nov 5, 2025 | 34.06 | 36.68 | 34.06 | 36.58 | 36.58 | 6.93% | - |
| Nov 4, 2025 | 33.82 | 34.74 | 33.82 | 34.21 | 34.21 | 0.23% | - |
| Nov 3, 2025 | 34.30 | 34.73 | 33.82 | 34.13 | 34.13 | -0.73% | - |
| Oct 31, 2025 | 34.68 | 34.68 | 34.24 | 34.38 | 34.38 | -0.87% | - |
| Oct 30, 2025 | 35.57 | 35.59 | 34.68 | 34.68 | 34.68 | -2.72% | - |
| Oct 29, 2025 | 36.49 | 36.75 | 35.56 | 35.65 | 35.65 | -2.11% | 250 |
| Oct 28, 2025 | 36.96 | 36.96 | 36.39 | 36.42 | 36.42 | -1.59% | - |
| Oct 27, 2025 | 37.57 | 37.57 | 37.01 | 37.01 | 37.01 | -1.04% | 4 |
| Oct 24, 2025 | 37.48 | 37.61 | 36.98 | 37.40 | 37.40 | -0.40% | - |
| Oct 23, 2025 | 37.22 | 37.60 | 36.87 | 37.55 | 37.55 | 0.16% | - |
| Oct 22, 2025 | 37.58 | 37.58 | 37.05 | 37.49 | 37.49 | -0.74% | - |
| Oct 21, 2025 | 37.43 | 37.91 | 37.43 | 37.77 | 37.77 | 0.56% | 255 |
| Oct 20, 2025 | 36.50 | 37.56 | 36.50 | 37.56 | 37.56 | 2.88% | - |
| Oct 17, 2025 | 35.70 | 36.51 | 35.70 | 36.51 | 36.51 | 1.50% | - |
| Oct 16, 2025 | 36.22 | 36.22 | 35.89 | 35.97 | 35.97 | -0.99% | - |
| Oct 15, 2025 | 35.71 | 36.52 | 35.43 | 36.33 | 36.33 | 1.42% | - |
| Oct 14, 2025 | 35.10 | 35.99 | 34.89 | 35.82 | 35.82 | 1.04% | - |
| Oct 13, 2025 | 35.54 | 35.64 | 34.87 | 35.45 | 35.45 | 0.06% | - |
| Oct 10, 2025 | 36.24 | 36.59 | 35.43 | 35.43 | 35.43 | -2.69% | 18 |
| Oct 9, 2025 | 36.00 | 36.59 | 36.00 | 36.41 | 36.41 | 1.00% | - |
| Oct 8, 2025 | 36.08 | 36.38 | 35.71 | 36.05 | 36.05 | -0.52% | - |
| Oct 7, 2025 | 35.58 | 36.36 | 35.55 | 36.24 | 36.24 | 1.17% | - |
| Oct 6, 2025 | 36.76 | 36.76 | 35.45 | 35.82 | 35.82 | -2.45% | - |
| Oct 3, 2025 | 36.62 | 37.01 | 36.62 | 36.72 | 36.72 | -0.08% | - |
| Oct 2, 2025 | 36.62 | 36.75 | 35.90 | 36.75 | 36.75 | -0.14% | - |
| Oct 1, 2025 | 36.28 | 36.88 | 36.28 | 36.80 | 36.80 | -0.43% | 3 |
| Sep 30, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -0.11% | - |
| Sep 29, 2025 | 36.99 | 37.00 | 36.99 | 37.00 | 37.00 | 1.48% | 15 |
| Sep 26, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 1.93% | - |
| Sep 25, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -3.74% | - |
| Sep 24, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -0.83% | - |
| Sep 23, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -1.55% | - |
| Sep 22, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 1.04% | - |
| Sep 19, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -0.82% | - |
| Sep 18, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 2.34% | - |
| Sep 17, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -1.33% | - |
| Sep 16, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 2.26% | - |
| Sep 15, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.25% | - |
| Sep 12, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.33% | - |
| Sep 11, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 1.36% | - |
| Sep 10, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -1.18% | - |
| Sep 9, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -2.09% | - |
| Sep 8, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -1.69% | - |
| Sep 5, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 1.12% | - |
| Sep 4, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -2.19% | - |
| Sep 3, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -2.19% | - |
| Sep 2, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.13% | 2 |
| Sep 1, 2025 | 39.11 | 39.26 | 39.11 | 39.26 | 39.26 | 0.26% | 2 |
| Aug 29, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -0.84% | - |
| Aug 28, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -0.30% | - |
| Aug 27, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 1.64% | - |
| Aug 26, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -1.09% | 10 |
| Aug 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -3.67% | - |
| Aug 22, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.66% | - |
| Aug 21, 2025 | 40.71 | 40.71 | 40.63 | 40.63 | 40.63 | -1.98% | 6 |
| Aug 20, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.27% | - |
| Aug 19, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 0.32% | - |
| Aug 18, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -2.88% | - |
| Aug 15, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | -0.68% | - |
| Aug 14, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -0.70% | - |
| Aug 13, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 1.63% | - |
| Aug 12, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 1.83% | - |
| Aug 11, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -16.86% | - |
| Aug 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20.89% | - |
| Aug 7, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.29% | - |
| Aug 6, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 1.25% | - |
| Aug 5, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 2.23% | - |
| Aug 4, 2025 | 39.65 | 39.84 | 39.65 | 39.84 | 39.84 | -2.97% | 16 |
| Aug 1, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -0.75% | - |
| Jul 31, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | -0.51% | - |
| Jul 30, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | -2.39% | - |
| Jul 29, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.59% | - |
| Jul 28, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 2.02% | - |
| Jul 25, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -2.44% | - |
| Jul 24, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | -0.02% | - |
| Jul 23, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 1.09% | - |
| Jul 22, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -3.73% | - |
| Jul 21, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 0.69% | - |