UK markets close in 5 hours 43 minutes

TPI Composites, Inc. (GX6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
19.42-0.23 (-1.18%)
As of 08:05AM CEST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202219.4219.4219.4219.4219.4220
16 Aug 202221.6021.6019.3419.6519.65-
15 Aug 202223.4523.6521.8121.8121.81-
12 Aug 202222.7824.0722.7523.7523.75-
11 Aug 202223.4324.4522.9423.0823.0820
10 Aug 202221.7223.5821.7223.5823.58356
09 Aug 202220.6121.8020.0921.8021.8013
08 Aug 202218.1020.9518.1020.9520.95320
05 Aug 202217.8919.7817.8918.3018.30264
04 Aug 202215.2718.1415.2718.1418.14-
03 Aug 202216.5616.5615.4815.6915.69600
02 Aug 202214.8716.7714.8616.6216.62-
01 Aug 202215.7015.7014.9815.0915.09800
29 Jul 202214.1216.0314.1216.0316.03-
28 Jul 202212.1812.1812.1712.1712.17-
27 Jul 202211.5211.8511.4811.7111.71-
26 Jul 202211.6611.7511.5111.5411.54-
25 Jul 202212.0312.0311.7711.7711.77-
22 Jul 202212.4112.7312.0912.0912.09-
21 Jul 202211.6612.4511.6612.4512.45-
20 Jul 202210.7011.9010.7011.6711.67-
19 Jul 202210.4710.8910.4510.7210.72-
18 Jul 202210.7311.2110.5410.5410.54-
15 Jul 202211.5211.5210.1410.7410.74-
14 Jul 202211.6511.6511.2211.5711.57-
13 Jul 202211.7712.1311.5411.7111.71500
12 Jul 202211.9511.9511.6511.8811.88-
11 Jul 202212.8612.8611.8912.1412.14-
08 Jul 202212.2513.2312.2112.9812.98-
07 Jul 202211.2412.4711.2412.3012.30-
06 Jul 202211.0011.2110.7811.2111.21-
05 Jul 202211.7211.7210.6911.0111.01-
04 Jul 202211.6311.7611.6311.6611.66-
01 Jul 202211.6112.0011.6112.0012.00-
30 Jun 202210.9011.7210.8911.7211.72-
29 Jun 202211.5411.5610.7810.9910.99-
28 Jun 202212.2912.5211.3611.5811.58-
27 Jun 202212.5112.5412.2112.3512.35-
24 Jun 202212.7912.9312.5212.5612.56-
23 Jun 202212.3912.8012.3812.8012.80-
22 Jun 202212.7812.8512.5312.5312.53-
21 Jun 202212.9513.4912.9512.9812.98-
20 Jun 202212.7912.9712.7812.9012.90-
17 Jun 202212.0312.8812.0112.8512.85-
16 Jun 202213.0413.0411.8211.8211.82-
15 Jun 202212.1513.3212.1413.0813.08-
14 Jun 202213.3913.3912.2712.2712.27-
13 Jun 202213.4113.4712.9213.3913.39-
10 Jun 202213.5614.1013.5613.6713.67-
09 Jun 202214.0014.2613.7613.7613.76-
08 Jun 202213.9714.4113.8614.1414.14-
07 Jun 202213.8214.1013.7414.1014.10-
06 Jun 202213.3813.9113.3813.9113.91-
03 Jun 202213.4013.5013.2513.4613.46-
02 Jun 202212.6513.6312.6513.4813.48-
01 Jun 202212.6713.0112.6612.7812.78-
31 May 202213.5313.6112.7112.7112.71-
30 May 202213.5613.5813.5213.5313.53-
27 May 202212.8913.8912.8913.6513.65-
26 May 202212.6913.5412.6913.4213.42-
25 May 202212.1512.7912.1512.7912.79-
24 May 202212.8112.8112.1212.1212.12-
23 May 202213.1413.1812.3812.9012.90-
20 May 202212.8613.1212.5513.1213.12-
19 May 202211.8912.8611.8912.8612.86-
18 May 202211.6312.6011.6311.9311.93-
17 May 202211.3611.8111.2211.6611.66-
16 May 202211.4111.8811.4011.4111.41-
13 May 20229.8911.579.8811.5711.57-
12 May 20229.329.869.309.829.82-
11 May 202210.0510.059.359.359.35-
10 May 202210.1210.299.7110.0110.01-
09 May 202211.3411.3410.0910.0910.09-
06 May 202211.5611.5611.2011.5611.56-
05 May 202212.1512.1611.4511.5011.50-
04 May 202211.2112.1611.2112.1612.16-
03 May 202210.8611.3010.8511.2511.2550
02 May 202210.7110.8610.4810.8610.86-
29 Apr 202210.7811.0310.6610.6610.66-
28 Apr 202210.9310.9310.3510.8610.86-
27 Apr 202210.8011.0910.8010.9010.9046
26 Apr 202211.1811.1810.6410.7810.78-
25 Apr 202210.8311.2410.8311.2411.24-
22 Apr 202210.9311.0610.8411.0011.00-
21 Apr 202211.4411.5610.6911.0011.00-
20 Apr 202211.7011.7411.4911.4911.49-
19 Apr 202211.1312.1711.1311.8911.8980
14 Apr 202212.0412.0411.6711.7811.78-
13 Apr 202212.3412.3412.0112.0912.09-
12 Apr 202212.5612.7912.3212.3612.36-
11 Apr 202211.9812.6811.9812.6412.6470
08 Apr 202212.3912.3912.1212.1412.14-
07 Apr 202212.3912.4512.0512.4512.45-
06 Apr 202212.8612.8612.1612.5312.53-
05 Apr 202213.2613.2712.9713.0413.04-
04 Apr 202212.3613.4712.3513.3113.31250
01 Apr 202212.5013.0012.2012.4012.4060
31 Mar 202212.7012.7012.4012.6012.60-
30 Mar 202213.3013.3012.6012.6012.60-
29 Mar 202213.0013.2013.0013.2013.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...