Australia markets closed

Thrace Plastics Holding and Commercial SA (TP3.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
4.0700+0.0650 (+1.62%)
As of 02:30PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20244.01004.08504.01004.07004.07001,300
22 Apr 20243.94004.04503.93004.00504.0050-
19 Apr 20243.93003.94003.89003.94003.9400-
18 Apr 20243.88003.93003.88003.93003.9300-
17 Apr 20243.81503.89503.81503.88003.8800-
16 Apr 20243.87503.89003.80003.81503.8150-
15 Apr 20243.94003.94003.85503.87503.8750-
12 Apr 20243.96503.99003.93503.94003.9400-
11 Apr 20243.96004.01003.96003.96003.9600-
10 Apr 20243.95003.98003.95003.96003.9600-
09 Apr 20243.99504.01503.93503.95003.9500-
08 Apr 20243.99003.99503.97003.99503.9950-
05 Apr 20243.96003.99503.96003.99003.9900-
04 Apr 20244.02004.05003.96003.96003.9600-
03 Apr 20244.06004.07503.99004.02004.0200-
02 Apr 20244.15004.15004.06004.06004.0600-
28 Mar 20244.17504.17504.14004.15004.1500-
27 Mar 20244.18004.18504.17504.17504.1750-
26 Mar 20244.23004.23004.18004.18004.1800-
25 Mar 20244.23004.23004.23004.23004.2300-
22 Mar 20244.24504.24504.18504.23004.2300-
21 Mar 20244.18004.25004.16504.25004.2500-
20 Mar 20244.14004.18504.12004.18004.1800-
19 Mar 20244.15004.15004.10504.14004.1400-
18 Mar 20244.15004.15004.15004.15004.1500-
15 Mar 20244.14504.15004.12004.15004.1500-
14 Mar 20244.10004.15004.10004.14504.1450-
13 Mar 20244.12004.15004.09004.09004.0900-
12 Mar 20244.08504.12504.07504.12004.1200-
11 Mar 20244.17004.17004.08504.08504.0850-
08 Mar 20244.19004.19004.13504.17004.1700-
07 Mar 20244.18004.19004.13504.19004.1900-
06 Mar 20244.15504.19004.15504.18004.1800-
05 Mar 20244.17504.18504.15004.15504.1550-
04 Mar 20244.17504.23004.15504.17504.1750-
01 Mar 20244.19004.19004.16504.17504.1750-
29 Feb 20244.15504.20004.15004.19004.1900-
28 Feb 20244.17004.17504.13004.15504.1550-
27 Feb 20244.18004.18004.16004.17004.1700-
26 Feb 20244.20004.20004.15504.18004.1800-
23 Feb 20244.23504.23504.18004.20004.2000-
22 Feb 20244.25504.27004.20504.24504.2450-
21 Feb 20244.28004.28004.21004.25504.2550-
20 Feb 20244.27504.28004.23504.28004.2800-
19 Feb 20244.29004.29004.25504.27504.2750-
16 Feb 20244.30004.32004.27504.29004.2900-
15 Feb 20244.24004.30004.22004.30004.3000-
14 Feb 20244.25004.28504.23004.24004.2400-
13 Feb 20244.35504.35504.25004.25004.2500-
12 Feb 20244.37504.37504.28504.35504.3550-
09 Feb 20244.37504.38504.35504.37504.3750-
08 Feb 20244.29004.37504.26504.37504.3750-
07 Feb 20244.33504.33504.22504.29004.2900-
06 Feb 20244.39004.41004.28504.33504.3350-
05 Feb 20244.45004.48004.36504.39004.3900-
02 Feb 20244.45004.45004.42504.45004.4500-
01 Feb 20244.37004.45004.32504.45004.4500-
31 Jan 20244.45504.50504.36504.37004.3700-
30 Jan 20244.50004.50004.42504.45504.4550-
29 Jan 20244.48504.52004.44004.50004.5000-
26 Jan 20244.35004.48504.33504.48504.4850-
25 Jan 20244.19004.35004.19004.35004.3500-
24 Jan 20244.18004.19004.14504.19004.1900-
23 Jan 20244.09004.20004.09004.18004.1800-
22 Jan 20244.10504.11004.08504.09004.0900-
19 Jan 20244.12004.12504.07504.10504.1050-
18 Jan 20244.18504.18504.11004.12004.1200-
17 Jan 20244.20504.22004.16504.18504.1850-
16 Jan 20244.27504.27504.19004.20504.2050-
15 Jan 20244.31004.31004.25004.27504.2750-
12 Jan 20244.40004.40004.29504.31004.3100-
11 Jan 20244.52004.55504.40004.40004.4000-
10 Jan 20244.56504.56504.51004.52004.5200-
09 Jan 20244.39004.56504.39004.56504.5650-
08 Jan 20244.20004.39504.19504.39004.3900-
05 Jan 20244.22004.23004.18004.20004.2000-
04 Jan 20244.18504.22004.18004.22004.2200-
03 Jan 20244.20004.20004.16504.18504.1850-
02 Jan 20244.19004.22004.18504.20004.2000-
29 Dec 20234.16004.17504.16004.17004.1700-
28 Dec 20234.13504.16004.11504.16004.1600-
27 Dec 20234.20004.20004.13004.15004.1500-
22 Dec 20234.20004.20004.17004.20004.2000-
21 Dec 20234.10004.20504.10004.20004.2000-
20 Dec 20234.19004.19004.10004.10004.1000-
19 Dec 20234.16004.20504.12504.19004.1900-
18 Dec 20234.11504.16004.07504.16004.1600-
15 Dec 20234.11004.11504.09004.11504.1150-
14 Dec 20234.12004.20504.11004.11004.1100-
13 Dec 20234.24004.25004.12004.12004.1200-
12 Dec 20234.24004.24504.21004.24004.2400-
11 Dec 20234.20004.24504.20004.24004.2400-
08 Dec 20234.20004.24504.19004.20004.2000-
07 Dec 20234.18004.20004.18004.20004.2000-
06 Dec 20234.11004.19504.11004.18004.1800-
05 Dec 20234.20004.22004.11004.11004.1100-
04 Dec 20234.19504.23004.18004.20004.2000-
01 Dec 20234.16504.19504.14504.19504.1950-
30 Nov 20234.18004.18004.13004.16504.1650-
30 Nov 20230.06986 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...