Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

TPI Composites Inc (GX6.BE)

Compare
1.4005
+0.0435
+(3.21%)
At close: February 21 at 9:52:05 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.40001.55451.34251.40051.4005-
Feb 20, 20251.35851.42501.31301.35701.3570-
Feb 19, 20251.30151.40751.28951.35751.3575-
Feb 18, 20251.31451.38801.26851.28751.2875-
Feb 17, 20251.31301.31401.30751.31201.3120-
Feb 14, 20251.26351.31901.25201.25301.2530-
Feb 13, 20251.18051.29251.18051.26651.2665-
Feb 12, 20251.27401.28451.18251.19801.19802,000
Feb 11, 20251.32651.32701.29751.29751.2975-
Feb 10, 20251.35051.39051.31951.32451.3245-
Feb 7, 20251.45351.49501.34101.34101.3410-
Feb 6, 20251.40451.49801.40101.43951.4395-
Feb 5, 20251.36301.39651.33501.37901.3790-
Feb 4, 20251.47301.53001.34451.37251.3725-
Feb 3, 20251.54351.59901.48101.48101.4810-
Jan 31, 20251.62801.68401.56701.57551.5755-
Jan 30, 20251.50001.61601.50001.57051.5705-
Jan 29, 20251.58951.63201.47651.52301.5230-
Jan 28, 20251.67301.72151.59051.59551.5955-
Jan 27, 20251.59051.67251.50301.67251.6725-
Jan 24, 20251.44351.59301.43601.57751.5775-
Jan 23, 20251.50801.50851.45351.45351.4535-
Jan 22, 20251.40251.48301.29101.48301.4830-
Jan 21, 20251.50651.51201.33151.42551.4255-
Jan 20, 20251.51351.53301.50201.52901.5290-
Jan 17, 20251.45951.54101.45951.50351.5035-
Jan 16, 20251.42901.48001.40701.48001.4800-
Jan 15, 20251.42801.49401.40401.42251.4225-
Jan 14, 20251.41901.49051.38501.45051.4505-
Jan 13, 20251.52901.55851.39451.40551.4055-
Jan 10, 20251.55001.57701.41051.52801.5280-
Jan 9, 20251.59001.59201.58901.59101.5910-
Jan 8, 20251.69101.70151.50001.56551.5655-
Jan 7, 20251.79651.82301.66351.66751.6675-
Jan 6, 20251.86201.97551.77601.77601.7760-
Jan 3, 20251.74251.92951.74251.87801.8780-
Jan 2, 20251.82551.86051.71051.74901.7490-
Dec 30, 20241.86601.90201.84751.84751.8475-
Dec 27, 20241.87301.98451.77851.87551.8755-
Dec 23, 20241.91702.28101.72601.75351.7535-
Dec 20, 20241.17502.29901.17052.29902.2990-
Dec 19, 20241.19501.22701.08251.20051.2005-
Dec 18, 20241.14251.22651.14251.19151.1915-
Dec 17, 20241.28801.43451.15851.15851.1585-
Dec 16, 20241.17101.33851.17001.28901.2890-
Dec 13, 20241.29001.30101.16701.16701.1670-
Dec 12, 20241.35751.39001.29001.29451.2945-
Dec 11, 20241.37501.45201.32851.39601.3960-
Dec 10, 20241.43001.46251.28701.28701.2870-
Dec 9, 20241.48851.50301.41751.41751.4175-
Dec 6, 20241.61101.63501.49951.50251.5025-
Dec 5, 20241.74001.81801.54851.56351.5635-
Dec 4, 20241.84151.87501.66951.67851.6785-
Dec 3, 20241.90851.93251.82401.86051.8605-
Dec 2, 20242.01002.11001.88951.88951.8895-
Nov 29, 20241.90152.02201.90152.02202.0220-
Nov 28, 20241.89901.90101.89751.89901.8990-
Nov 27, 20241.89851.94751.88851.88851.8885-
Nov 26, 20242.05802.09201.88551.88551.8855-
Nov 25, 20241.96402.11701.96402.04402.0440-
Nov 22, 20241.86202.00501.86201.92501.9250-
Nov 21, 20241.89501.93101.84151.87551.8755-
Nov 20, 20241.90951.97101.83601.89301.8930-
Nov 19, 20241.94602.01101.86551.92051.9205-
Nov 18, 20242.13002.15001.91101.94051.9405-
Nov 15, 20242.25002.26902.05202.08502.0850-
Nov 14, 20242.02302.34102.02302.27602.2760-
Nov 13, 20242.13602.21102.00202.00202.0020-
Nov 12, 20242.39502.42902.03002.11402.1140-
Nov 11, 20242.63202.69802.45402.45402.4540-
Nov 8, 20242.68502.68802.35802.55202.5520-
Nov 7, 20242.76002.92102.61002.63502.6350-
Nov 6, 20243.72403.72402.52802.67802.6780-
Nov 5, 20243.24403.40903.15703.40903.4090-
Nov 4, 20243.16603.35203.16203.23103.2310-
Nov 1, 20243.13103.22203.12203.22203.2220-
Oct 31, 20243.14603.19603.10503.19603.1960-
Oct 30, 20243.12003.23503.05603.22303.2230-
Oct 29, 20243.27003.31303.12203.23703.2370-
Oct 28, 20243.26503.30903.20103.27303.2730-
Oct 25, 20243.13903.31303.13903.21003.2100-
Oct 24, 20243.10003.16403.08503.13603.1360-
Oct 23, 20243.32203.38303.10003.11003.1100-
Oct 22, 20243.62403.67003.32103.32103.3210-
Oct 21, 20243.93404.00103.59703.71303.7130-
Oct 18, 20243.90204.05203.90003.97603.9760-
Oct 17, 20244.37404.37603.88303.88303.8830-
Oct 16, 20244.38804.58404.31004.31404.3140-
Oct 15, 20244.52104.54004.33504.33504.3350-
Oct 14, 20244.21004.59004.18904.53504.5350-
Oct 11, 20243.91404.18503.90604.17404.1740-
Oct 10, 20244.00204.05903.88503.91003.9100-
Oct 9, 20244.11604.11804.02704.02704.0270-
Oct 8, 20244.03604.11803.95804.11804.1180-
Oct 7, 20244.07404.07703.94504.02404.0240-
Oct 4, 20243.90604.13903.90604.07604.0760-
Oct 3, 20244.00204.00203.88003.88003.8800-
Oct 2, 20244.04804.05003.95804.02604.0260-
Oct 1, 20244.08504.14403.97204.12104.1210-
Sep 30, 20244.05704.09404.00704.00704.0070-
Sep 27, 20243.83704.07603.83704.05404.0540-
Sep 26, 20244.00004.11803.71603.84503.8450-
Sep 25, 20244.05404.10203.99204.04104.0410-
Sep 24, 20244.01604.05803.97304.01704.0170-
Sep 23, 20243.96003.98603.80503.95603.9560-
Sep 20, 20244.07204.07703.88503.88503.8850-
Sep 19, 20244.00504.11203.82803.94503.9450-
Sep 18, 20243.92704.13503.90504.13504.1350-
Sep 17, 20243.93604.03403.87703.87703.8770-
Sep 16, 20243.66903.98003.65203.97303.9730-
Sep 13, 20243.39103.70103.39103.59103.5910-
Sep 12, 20243.39003.50103.35903.49103.4910-
Sep 11, 20243.13603.39803.12503.28903.2890-
Sep 10, 20243.15203.16103.06903.16103.1610-
Sep 9, 20243.26803.33703.18003.18103.1810-
Sep 6, 20243.51003.51003.09603.17103.1710-
Sep 5, 20243.52803.56903.43203.56903.5690-
Sep 4, 20243.57203.59203.45303.54503.5450-
Sep 3, 20243.91003.91003.54403.54403.5440-
Sep 2, 20243.91803.91803.90303.90903.9090-
Aug 30, 20243.83803.90003.81003.89003.8900-
Aug 29, 20243.69203.87403.69203.84403.8440-
Aug 28, 20243.76903.77503.67203.67203.6720-
Aug 27, 20243.75203.78703.62303.69603.6960-
Aug 26, 20243.50303.80103.50303.80103.8010-
Aug 23, 20243.41503.59703.40303.49703.4970-
Aug 22, 20243.51803.53403.35303.43503.4350-
Aug 21, 20243.37203.53103.32803.53103.5310-
Aug 20, 20243.60303.61903.26203.32203.3220-
Aug 19, 20243.59903.65603.53203.53203.5320-
Aug 16, 20243.51503.61003.47903.60003.6000-
Aug 15, 20243.39703.55503.39703.43903.4390-
Aug 14, 20243.53903.56403.27103.38203.3820-
Aug 13, 20243.47503.76503.47303.60703.6070-
Aug 12, 20243.59003.78903.49903.49903.4990-
Aug 9, 20243.20403.83103.14503.55803.5580-
Aug 8, 20242.98603.23102.95603.12003.1200-
Aug 7, 20243.24903.42002.99902.99902.9990-
Aug 6, 20243.57503.57503.11803.21603.2160-
Aug 5, 20243.15003.27902.77003.10803.1080-
Aug 2, 20243.87003.87003.41703.41703.4170-
Aug 1, 20243.94303.96903.74603.84303.8430-
Jul 31, 20243.89204.04803.89204.01804.0180-
Jul 30, 20244.08604.12503.89803.89803.8980-
Jul 29, 20244.41804.55803.99704.03304.0330-
Jul 26, 20244.18604.35104.18604.35104.3510-
Jul 25, 20243.94904.26703.94004.26704.2670-
Jul 24, 20244.05804.25004.00304.00304.0030-
Jul 23, 20244.20404.35104.01204.04004.0400-
Jul 22, 20244.06104.19403.90004.14604.1460-
Jul 19, 20244.26904.26904.09004.09904.0990-
Jul 18, 20244.41004.49704.27904.27904.2790-
Jul 17, 20244.61304.77904.25104.42004.4200-
Jul 16, 20243.93004.35703.86904.35604.3560-
Jul 15, 20244.15904.17103.78903.93203.9320-
Jul 12, 20243.68104.14103.67804.09104.0910-
Jul 11, 20243.46903.79203.46003.64103.6410-
Jul 10, 20243.70703.75503.46103.46103.4610-
Jul 9, 20243.54603.70503.53703.70503.7050-
Jul 8, 20243.27803.62303.27303.54103.5410-
Jul 5, 20243.29903.38403.27403.28203.2820-
Jul 4, 20243.30703.30803.30203.30203.3020-
Jul 3, 20243.30203.33303.22703.33003.3300-
Jul 2, 20243.48103.50703.26603.26803.2680-
Jul 1, 20243.71303.71803.54803.54803.5480-
Jun 28, 20244.05704.08603.67103.69003.6900-
Jun 27, 20244.04904.11904.01004.06804.0680-
Jun 26, 20243.97904.04003.83404.04004.0400-
Jun 25, 20243.97304.07103.93603.94203.9420-
Jun 24, 20244.29004.29703.94003.95503.9550-
Jun 21, 20244.52604.74904.33804.33804.3380-
Jun 20, 20244.71704.73604.36004.53904.5390-
Jun 19, 20244.72004.72204.71404.71404.7140-
Jun 18, 20244.60704.92104.60304.69004.6900-
Jun 17, 20244.17604.53404.16504.53404.5340-
Jun 14, 20244.21904.24404.07804.18304.1830-
Jun 13, 20244.44204.44204.17604.20304.2030-
Jun 12, 20244.44104.81604.43604.61604.6160-
Jun 11, 20244.28104.56504.06804.56504.5650-
Jun 10, 20244.42704.46204.29904.29904.2990-
Jun 7, 20244.84104.85104.39104.39104.3910-
Jun 6, 20245.07005.24404.71804.73904.7390-
Jun 5, 20244.96105.15604.80005.15605.1560-
Jun 4, 20244.72204.83704.49904.83704.8370-
Jun 3, 20245.06605.17004.80504.80504.8050-
May 31, 20244.51705.18404.51705.18405.1840-
May 30, 20244.54604.72004.46104.72004.7200-
May 29, 20244.46004.62004.42504.57804.5780-
May 28, 20244.35704.54604.35204.44304.4430-
May 27, 20244.36904.36904.36004.36404.3640-
May 24, 20243.99504.37103.95004.21204.2120-
May 23, 20244.12504.13503.90003.90003.9000-
May 22, 20243.69604.18303.69104.04404.0440-
May 21, 20243.72103.90003.65003.82803.8280-
May 20, 20243.63303.76003.59403.65803.6580-
May 17, 20244.00704.01703.73003.73003.7300-
May 16, 20243.89403.96003.85803.93303.9330-
May 15, 20243.81603.98703.81403.94003.9400-
May 14, 20243.59704.04503.59503.83003.8300-
May 13, 20243.43503.74503.43403.60003.6000-
May 10, 20243.60303.60803.41103.45803.4580-
May 9, 20243.57803.58903.42903.50203.5020-
May 8, 20243.75203.77203.58503.68103.68101,142
May 7, 20243.70603.76703.51003.74303.7430-
May 6, 20243.48103.79903.48103.66103.6610-
May 3, 20243.25803.68203.05003.49703.4970-
May 2, 20243.10603.35503.00403.32403.3240-
Apr 30, 20242.78402.98102.64802.98102.9810-
Apr 29, 20242.59902.92502.52502.82202.8220-
Apr 26, 20242.23102.61302.22902.53802.5380-
Apr 25, 20242.30102.34102.15002.21502.2150-
Apr 24, 20242.42302.51102.35202.38002.3800-
Apr 23, 20242.40102.46002.35802.38602.3860-
Apr 22, 20242.51902.52602.38902.47202.4720-
Apr 19, 20242.51602.55402.42302.49302.4930-
Apr 18, 20242.56702.71502.52902.55102.5510-
Apr 17, 20242.53602.63702.53202.63702.6370-
Apr 16, 20242.50202.55202.42202.51902.5190-
Apr 15, 20242.45902.47502.40402.40402.4040-
Apr 12, 20242.42802.59902.42602.51302.5130-
Apr 11, 20242.42402.43802.31102.41802.4180-
Apr 10, 20242.56102.56402.38702.38702.3870-
Apr 9, 20242.60602.66902.51002.51002.5100-
Apr 8, 20242.57302.61402.52802.52802.5280-
Apr 5, 20242.59902.59902.48102.59702.5970-
Apr 4, 20242.61002.74802.59802.61202.6120-
Apr 3, 20242.52802.58902.49002.58902.5890-
Apr 2, 20242.65502.65702.54902.55002.5500-
Mar 28, 20242.63302.79002.63302.72102.7210-
Mar 27, 20242.49902.62902.49902.62902.6290-
Mar 26, 20242.50202.70702.50202.54302.5430-
Mar 25, 20242.50802.57902.47902.50502.5050-
Mar 22, 20242.66102.67302.53202.53202.5320-
Mar 21, 20242.69102.76402.64702.69402.6940-
Mar 20, 20242.48002.67902.48002.67902.6790-
Mar 19, 20242.46102.50402.45302.49902.4990-
Mar 18, 20242.46802.52202.39202.48802.4880-
Mar 15, 20242.46002.63102.40202.44702.44704,000
Mar 14, 20242.56602.65102.44902.47602.4760-
Mar 13, 20242.82102.84802.53502.53502.5350-
Mar 12, 20242.91102.91802.76402.81502.8150-
Mar 11, 20243.12003.19802.85102.85102.8510-
Mar 8, 20242.76603.13202.76603.13203.1320-
Mar 7, 20242.54602.82702.54502.77202.7720-
Mar 6, 20242.65402.68602.55402.56502.5650-
Mar 5, 20242.78502.79002.66602.66602.6660-
Mar 4, 20242.55802.78602.51102.78602.7860-
Mar 1, 20242.58402.69802.57002.57002.5700-
Feb 29, 20242.65802.70102.43802.58502.5850-
Feb 28, 20242.87002.87102.67102.67102.6710-
Feb 27, 20242.81002.90002.72502.88102.8810-
Feb 26, 20242.78602.95402.76202.79602.7960-
Feb 23, 20242.31002.81202.30902.74002.7400-
Feb 22, 20242.39302.44602.24102.34302.3430-
Feb 21, 20242.53302.56302.37102.38902.3890-

Related Tickers

688255.SS Hangzhou Kaierda Welding Robot Co.,Ltd.
45.22
+0.29%
 
688090.SS Guangzhou Risong Intelligent Technology Holding Co., Ltd.
47.00
+0.49%
 
0AV.F Waga Energy SA
14.50
+0.69%
 
MEGH MW Investment Holding Group, Inc.
0.0002
0.00%
 
OKUMF
3.9500
0.00%
 
300411.SZ Zhejiang Jindun Fans Co., Ltd
13.87
+3.05%
 
002366.SZ RongFa Nuclear Equipment Co., Ltd.
4.8100
-1.43%
 
603988.SS SEC Electric Machinery Co., Ltd.
20.69
+0.98%
 
300607.SZ Guangdong Topstar Technology Co., Ltd.
36.45
+2.36%
 
300836.SZ Kunshan TopA Intelligent Equipment Co.,Ltd
49.08
-1.25%