UK markets close in 5 hours 5 minutes

Trupanion Inc (TPW.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
21.25-2.31 (-9.80%)
As of 08:08AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202421.2521.2521.2521.2521.2550
08 May 202423.5623.5623.5623.5623.56-
07 May 202420.7420.7420.7420.7420.74-
06 May 202418.3018.3018.3018.3018.30-
03 May 202419.6219.6219.6219.6219.62-
02 May 202421.5421.5421.5421.5421.54-
30 Apr 202422.2122.2122.2122.2122.21-
29 Apr 202422.3322.3322.3322.3322.33-
26 Apr 202421.5821.5821.5821.5821.58-
25 Apr 202422.0822.0822.0822.0822.08-
24 Apr 202421.0921.0921.0921.0921.09-
23 Apr 202420.7920.7920.7920.7920.79-
22 Apr 202420.9220.9220.9220.9220.92-
19 Apr 202419.7419.7419.7419.7419.74-
18 Apr 202419.9819.9819.9819.9819.98-
17 Apr 202420.6920.6920.6920.6920.69-
16 Apr 202420.6420.6420.6420.6420.64-
15 Apr 202421.8121.8121.8121.8121.81-
12 Apr 202422.7822.7822.7822.7822.78-
11 Apr 202422.8822.8822.8822.8822.88-
10 Apr 202423.5123.5123.5123.5123.51-
09 Apr 202423.6223.6223.6223.6223.62-
08 Apr 202423.8023.8023.8023.8023.80-
05 Apr 202423.3823.3823.3823.3823.38-
04 Apr 202424.1524.1524.1524.1524.15-
03 Apr 202423.9923.9923.9923.9923.99-
02 Apr 202425.2725.2725.2725.2725.27-
28 Mar 202425.3025.3025.3025.3025.30-
27 Mar 202424.8524.8524.8524.8524.85-
26 Mar 202423.9023.9023.9023.9023.90-
25 Mar 202423.4023.4023.4023.4023.40-
22 Mar 202423.6023.6023.6023.6023.60-
21 Mar 202423.9523.9523.9523.9523.95-
20 Mar 202422.5522.5522.5522.5522.55-
19 Mar 202424.5524.5524.5524.5524.55-
18 Mar 202424.7524.7524.7524.7524.75-
15 Mar 202424.8524.8524.8524.8524.85-
14 Mar 202426.5026.5026.5026.5026.50-
13 Mar 202426.4526.4526.4526.4526.45-
12 Mar 202426.0526.0526.0526.0526.05-
11 Mar 202426.7526.7526.7526.7526.75-
08 Mar 202426.5026.5026.5026.5026.50-
07 Mar 202425.3025.3025.3025.3025.30-
06 Mar 202425.6025.6025.6025.6025.6050
05 Mar 202426.4526.4526.4526.4526.45-
04 Mar 202424.9024.9024.9024.9024.90-
01 Mar 202424.6024.6024.6024.6024.60-
29 Feb 202426.1526.1526.1526.1526.15-
28 Feb 202424.9524.9524.9524.9524.95-
27 Feb 202422.0522.0522.0522.0522.05-
26 Feb 202421.0521.0521.0521.0521.05-
23 Feb 202421.7521.7521.7521.7521.75-
22 Feb 202421.7521.7521.7521.7521.75-
21 Feb 202422.3522.3522.3522.3522.35-
20 Feb 202421.1021.1021.1021.1021.10-
19 Feb 202421.1521.1521.1521.1521.15-
16 Feb 202429.9029.9029.9029.9029.90-
15 Feb 202430.8030.8030.8030.8030.80-
14 Feb 202428.5028.5028.5028.5028.50-
13 Feb 202429.7529.7529.7529.7529.75-
12 Feb 202428.1528.1528.1528.1528.15-
09 Feb 202427.3027.3027.3027.3027.30-
08 Feb 202426.0026.0026.0026.0026.00-
07 Feb 202426.6526.6526.6526.6526.65-
06 Feb 202425.1525.1525.1525.1525.15-
05 Feb 202424.7524.7524.7524.7524.75-
02 Feb 202425.0025.0025.0025.0025.00-
01 Feb 202425.0025.0025.0025.0025.00-
31 Jan 202425.9525.9525.9525.9525.95-
30 Jan 202426.3026.3026.3026.3026.30-
29 Jan 202426.0526.0526.0526.0526.05-
26 Jan 202425.8525.8525.8525.8525.85-
25 Jan 202426.2026.2026.2026.2026.20-
24 Jan 202426.5026.5026.5026.5026.50-
23 Jan 202425.7525.7525.7525.7525.75-
22 Jan 202424.9524.9524.9524.9524.95-
19 Jan 202424.8024.8024.8024.8024.80-
18 Jan 202424.5024.5024.2524.2524.25100
17 Jan 202425.3525.3525.3525.3525.35-
16 Jan 202425.6025.6025.6025.6025.60-
15 Jan 202426.1026.1026.1026.1026.10-
12 Jan 202426.1026.1026.1026.1026.10-
11 Jan 202426.1526.1526.1526.1526.15-
10 Jan 202425.7525.7525.7525.7525.75-
09 Jan 202426.1026.1026.1026.1026.10-
08 Jan 202425.4025.4025.4025.4025.40-
05 Jan 202426.2026.2026.2026.2026.20-
04 Jan 202426.2526.2526.2526.2526.25-
03 Jan 202427.8027.8027.8027.8027.80-
02 Jan 202427.4527.4527.4527.4527.45-
29 Dec 202327.4527.4527.4527.4527.45-
28 Dec 202327.3527.3527.3527.3527.35-
27 Dec 202327.6027.6027.6027.6027.60-
22 Dec 202328.3028.3028.3028.3028.30-
21 Dec 202328.7028.7028.7028.7028.70-
20 Dec 202329.0529.0529.0529.0529.05-
19 Dec 202328.7028.7028.7028.7028.70-
18 Dec 202329.0529.0529.0529.0529.05-
15 Dec 202331.4031.4031.4031.4031.40-
14 Dec 202329.8529.8529.8529.8529.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...