UK markets close in 4 hours 37 minutes

TPI Composites, Inc. (GX6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.7520-0.1350 (-3.47%)
As of 08:05AM CEST. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 20243.75203.75203.75203.75203.75203,745
15 Jul 2024------
12 Jul 20243.50804.12203.50804.12204.1220-
11 Jul 20243.30003.73703.30003.61303.6130-
10 Jul 20243.53403.65503.41503.44103.4410-
09 Jul 20243.37603.65003.37603.64803.6480-
08 Jul 20243.10803.58703.10803.48803.4880-
05 Jul 20243.11703.30403.11703.22503.2250-
04 Jul 20243.24303.24403.23803.23803.2380-
03 Jul 20243.13703.26903.13703.24303.2430-
02 Jul 20243.31203.36603.23803.24403.2440-
01 Jul 20243.54003.65903.46103.46103.4610-
28 Jun 20243.87704.02403.58103.67503.6750-
27 Jun 20243.86804.07203.86804.01504.0150-
26 Jun 20243.80003.99503.80003.99503.9950-
25 Jun 20243.79404.02503.79403.89703.8970-
24 Jun 20244.10504.19703.89503.92803.9280-
21 Jun 20244.33604.73804.25204.25204.2520-
20 Jun 20244.52404.52404.28704.49904.4990-
19 Jun 20244.62804.62804.62204.62204.6220-
18 Jun 20244.42204.80204.42204.65304.6530-
17 Jun 20243.99404.48803.99404.48804.48803,745
14 Jun 20244.03504.19304.03404.10804.1080-
13 Jun 20244.25404.39104.12104.17704.1770-
12 Jun 20244.25304.77104.25304.41104.4110-
11 Jun 20244.09604.39903.99804.39904.3990350
10 Jun 20244.23904.38204.22404.22404.2240-
07 Jun 20244.65404.67004.38504.38504.3850-
06 Jun 20245.04005.04004.65704.73404.7340-
05 Jun 20244.76205.21004.76205.21005.2100-
04 Jun 20244.52804.93104.40304.93104.9310-
03 Jun 20244.86605.15604.67504.67504.6750-
31 May 20244.32705.14004.32705.09405.0940-
30 May 20244.35504.60904.35504.60904.6090-
29 May 20244.30004.56404.30004.52404.5240-
28 May 20244.30004.53304.30004.36004.360055
27 May 20244.28404.28404.28404.28404.2840-
24 May 20243.20103.20103.20103.20103.2010-
23 May 20243.90004.00503.86303.86303.8630-
22 May 20243.33504.11003.33304.08104.0810-
21 May 20243.46103.80903.46103.74603.7460200
20 May 20243.56003.69803.53003.62303.6230-
17 May 20243.92803.92803.57403.57403.5740-
16 May 20243.82203.95203.82203.95203.9520-
15 May 20243.74303.93103.74303.83803.8380-
14 May 20243.52804.03603.52803.74803.7480-
13 May 20243.37003.61503.37003.52803.5280-
10 May 20243.53403.53403.32803.38503.3850-
09 May 20243.50603.52703.37603.47603.4760-
08 May 20243.67903.67903.52103.52403.5240-
07 May 20243.63803.72303.45703.70603.7060-
06 May 20243.41403.74403.37303.63703.6370-
03 May 20243.19403.53603.19403.44303.4430-
02 May 20243.04503.33403.02903.33403.3340-
30 Apr 20242.73002.91002.62002.91002.9100-
29 Apr 20242.54902.85202.54902.72202.7220-
26 Apr 20242.18702.58002.18702.58002.5800-
25 Apr 20242.25702.25702.10602.18902.1890-
24 Apr 20242.37602.43602.28602.28602.2860-
23 Apr 20242.35602.41502.31302.36802.3680-
22 Apr 20242.47102.47302.33302.37102.3710-
19 Apr 20242.46502.49802.39402.47202.4720-
18 Apr 20242.52302.62702.47202.48302.4830-
17 Apr 20242.48902.59702.48902.51402.5140-
16 Apr 20242.45302.49802.36602.49802.4980-
15 Apr 20242.41002.45002.35802.45002.4500-
12 Apr 20242.38202.52102.38202.41002.4100-
11 Apr 20242.37702.37702.28602.37202.3720-
10 Apr 20242.51202.51202.35802.36002.3600-
09 Apr 20242.55402.55902.47002.51602.5160-
08 Apr 20242.52302.55202.47102.55202.5520-
05 Apr 20242.54902.54902.46502.52002.5200-
04 Apr 20242.56202.69502.54802.55602.5560-
03 Apr 20242.47902.55702.44202.55702.5570-
02 Apr 20242.60302.60302.48102.50902.5090-
28 Mar 20242.58002.74502.58002.65002.6500-
27 Mar 20242.45402.58102.45302.58102.5810-
26 Mar 20242.45602.66402.45002.45002.4500-
25 Mar 20242.45902.56502.42902.45602.4560-
22 Mar 20242.60902.60902.46402.46402.4640-
21 Mar 20242.63902.71002.58602.60502.6050-
20 Mar 20242.43202.63602.43202.63602.6360-
19 Mar 20242.41402.44202.39702.43202.4320-
18 Mar 20242.42002.46402.34702.41302.4130-
15 Mar 20242.41002.57102.36402.41802.4180-
14 Mar 20242.51402.55802.40102.40102.4010-
13 Mar 20242.76902.79302.51202.51202.5120-
12 Mar 20242.85802.89702.75102.76902.76903,000
11 Mar 20243.06203.08202.85902.85902.8590-
08 Mar 20242.71403.08602.71403.08603.0860-
07 Mar 20242.49702.71902.49702.71902.7190-
06 Mar 20242.60002.60002.49602.50602.5060-
05 Mar 20242.73102.73102.60602.60602.6060-
04 Mar 20242.51002.73202.48902.73202.7320-
01 Mar 20242.53602.64702.52002.52002.5200-
29 Feb 20242.60402.60402.36402.50902.5090-
28 Feb 20242.81502.81502.61002.61002.6100-
27 Feb 20242.75402.82602.67202.82602.8260-
26 Feb 20242.73102.81602.70902.74302.7430-
23 Feb 20242.26602.75802.26602.69602.6960-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...