Tree Technology, S.A. (BME:TRTK)
Spain · Delayed Price · Currency is EUR 2.220
0.00 (0.00%)
Last updated: May 15, 2026, 9:00 AM CET
Tree Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| May 14, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | 1,375 |
| May 13, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 2,300 |
| May 12, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| May 11, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| May 8, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| May 7, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| May 6, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| May 5, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | 229 |
| May 4, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -2.54% | 3,540 |
| Apr 30, 2026 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -2.48% | 4,383 |
| Apr 29, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.42% | 2,095 |
| Apr 28, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.64% | 251 |
| Apr 27, 2026 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | 3.39% | 4,399 |
| Apr 24, 2026 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | 2.61% | 4,398 |
| Apr 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,200 |
| Apr 22, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 21, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 20, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 17, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 15, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 14, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 13, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 10, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 9, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 8, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 7, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 2, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,300 |
| Apr 1, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 31, 2026 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -2.54% | 3,350 |
| Mar 30, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | 2,150 |
| Mar 27, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Mar 26, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Mar 25, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Mar 24, 2026 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | 2.59% | 895 |
| Mar 23, 2026 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -1.69% | 4,350 |
| Mar 20, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 1,000 |
| Mar 19, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Mar 18, 2026 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | -0.84% | 1,170 |
| Mar 17, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | 1,200 |
| Mar 16, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Mar 13, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | 5,000 |
| Mar 12, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | 2,150 |
| Mar 11, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 300 |
| Mar 10, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Mar 9, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Mar 6, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Mar 5, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | 250 |
| Mar 4, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |