Canada markets closed

TPI Composites, Inc. (GX6.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3.4430+0.1090 (+3.27%)
At close: 09:55PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20243.19403.53603.19403.44303.4430-
May 02, 20243.04503.33403.02903.33403.3340-
Apr 30, 20242.73002.91002.62002.91002.9100-
Apr 29, 20242.54902.85202.54902.72202.7220-
Apr 26, 20242.18702.58002.18702.58002.5800-
Apr 25, 20242.25702.25702.10602.18902.1890-
Apr 24, 20242.37602.43602.28602.28602.2860-
Apr 23, 20242.35602.41502.31302.36802.3680-
Apr 22, 20242.47102.47302.33302.37102.3710-
Apr 19, 20242.46502.49802.39402.47202.4720-
Apr 18, 20242.52302.62702.47202.48302.4830-
Apr 17, 20242.48902.59702.48902.51402.5140-
Apr 16, 20242.45302.49802.36602.49802.4980-
Apr 15, 20242.41002.45002.35802.45002.4500-
Apr 12, 20242.38202.52102.38202.41002.4100-
Apr 11, 20242.37702.37702.28602.37202.3720-
Apr 10, 20242.51202.51202.35802.36002.3600-
Apr 09, 20242.55402.55902.47002.51602.5160-
Apr 08, 20242.52302.55202.47102.55202.5520-
Apr 05, 20242.54902.54902.46502.52002.5200-
Apr 04, 20242.56202.69502.54802.55602.5560-
Apr 03, 20242.47902.55702.44202.55702.5570-
Apr 02, 20242.60302.60302.48102.50902.5090-
Mar 28, 20242.58002.74502.58002.65002.6500-
Mar 27, 20242.45402.58102.45302.58102.5810-
Mar 26, 20242.45602.66402.45002.45002.4500-
Mar 25, 20242.45902.56502.42902.45602.4560-
Mar 22, 20242.60902.60902.46402.46402.4640-
Mar 21, 20242.63902.71002.58602.60502.6050-
Mar 20, 20242.43202.63602.43202.63602.6360-
Mar 19, 20242.41402.44202.39702.43202.4320-
Mar 18, 20242.42002.46402.34702.41302.4130-
Mar 15, 20242.41002.57102.36402.41802.4180-
Mar 14, 20242.51402.55802.40102.40102.4010-
Mar 13, 20242.76902.79302.51202.51202.5120-
Mar 12, 20242.85802.89702.75102.76902.76903,000
Mar 11, 20243.06203.08202.85902.85902.8590-
Mar 08, 20242.71403.08602.71403.08603.0860-
Mar 07, 20242.49702.71902.49702.71902.7190-
Mar 06, 20242.60002.60002.49602.50602.5060-
Mar 05, 20242.73102.73102.60602.60602.6060-
Mar 04, 20242.51002.73202.48902.73202.7320-
Mar 01, 20242.53602.64702.52002.52002.5200-
Feb 29, 20242.60402.60402.36402.50902.5090-
Feb 28, 20242.81502.81502.61002.61002.6100-
Feb 27, 20242.75402.82602.67202.82602.8260-
Feb 26, 20242.73102.81602.70902.74302.7430-
Feb 23, 20242.26602.75802.26602.69602.6960-
Feb 22, 20242.35002.35002.19702.27902.2790320
Feb 21, 20242.48402.48402.34302.34302.3430-
Feb 20, 20242.62102.62202.48002.49002.4900-
Feb 19, 20242.67602.67602.62502.62502.6250-
Feb 16, 20242.90302.90402.68002.68002.6800-
Feb 15, 20242.84702.95002.74302.90302.9030-
Feb 14, 20242.68202.83102.68202.83102.8310-
Feb 13, 20242.94402.94402.66902.66902.6690-
Feb 12, 20242.55303.01102.55302.93902.9390-
Feb 09, 20242.49202.55902.47702.53102.5310-
Feb 08, 20242.35602.54702.35602.47902.4790-
Feb 07, 20242.33302.46302.33302.34402.3440-
Feb 06, 20242.14302.33002.13302.32102.3210-
Feb 05, 20242.45202.45202.15002.15902.1590-
Feb 02, 20242.62502.62502.45702.45702.4570-
Feb 01, 20242.49002.62102.47702.62102.6210-
Jan 31, 20242.65602.77802.46402.46402.4640246
Jan 30, 20242.78802.78802.65602.66402.6640-
Jan 29, 20242.49802.74802.49802.74802.7480-
Jan 26, 20242.54502.62302.48802.50702.5070-
Jan 25, 20242.43902.54602.43802.54602.5460-
Jan 24, 20242.72002.72002.48202.48202.4820-
Jan 23, 20242.62402.76902.62402.73502.7350-
Jan 22, 20242.39402.66102.39402.64502.6450-
Jan 19, 20242.43202.43202.23802.38002.3800-
Jan 18, 20242.33902.44102.33902.44002.4400-
Jan 17, 20242.50502.50502.32902.32902.3290-
Jan 16, 20242.76802.76802.53002.53002.5300-
Jan 15, 20242.79802.79802.76602.76702.7670-
Jan 12, 20242.92303.03502.75002.86202.8620-
Jan 11, 20243.13003.13002.87602.87602.8760-
Jan 10, 20243.19103.19103.12403.12403.1240-
Jan 09, 20242.95803.30002.95803.19903.1990-
Jan 08, 20243.13203.13302.93502.93502.9350-
Jan 05, 20243.20103.50303.16703.16703.1670300
Jan 04, 20243.49503.70003.19103.19303.19304,297
Jan 03, 20243.72303.72303.45803.45803.4580-
Jan 02, 20243.75904.04803.74103.74103.7410-
Dec 29, 20233.89103.89103.89103.89103.8910-
Dec 28, 20234.23104.26903.92503.92503.9250400
Dec 27, 20233.74104.38803.74004.09304.0930-
Dec 22, 20232.99603.79102.99603.66403.6640400
Dec 21, 20232.87503.05302.87503.00403.0040-
Dec 20, 20233.30303.30302.87602.87602.8760-
Dec 19, 20232.79103.32102.79103.32103.3210-
Dec 18, 20233.04603.04602.76202.79902.7990-
Dec 15, 20233.40903.40903.06903.10503.1050-
Dec 14, 20231.92901.92901.92901.92901.9290-
Dec 13, 20231.78301.90601.75001.90601.9060-
Dec 12, 20231.88001.88001.75901.76651.7665240
Dec 11, 20232.05002.05001.87201.88101.8810-
Dec 08, 20232.13702.13702.01902.04502.0450-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...