Trane Technologies plc (ETR:2IS)
Germany · Delayed Price · Currency is EUR 418.20
-4.30 (-1.02%)
At close: Oct 7, 2026
ETR:2IS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 426.30 | 431.90 | 418.20 | 418.20 | 418.20 | -1.02% | 82 |
| Oct 6, 2026 | 423.70 | 424.30 | 419.50 | 422.50 | 422.50 | 1.46% | 32 |
| Oct 5, 2026 | 412.00 | 416.40 | 412.00 | 416.40 | 416.40 | 1.24% | 1 |
| Oct 2, 2026 | 410.80 | 414.30 | 409.70 | 411.30 | 411.30 | 2.29% | 47 |
| Oct 1, 2026 | 401.90 | 402.60 | 401.90 | 402.10 | 402.10 | -0.22% | 1 |
| Sep 30, 2026 | 401.60 | 405.40 | 399.50 | 403.00 | 403.00 | 1.18% | 5 |
| Sep 29, 2026 | 397.40 | 401.80 | 392.50 | 398.30 | 398.30 | 0.81% | 17 |
| Sep 28, 2026 | 399.30 | 399.30 | 395.00 | 395.10 | 395.10 | 0.10% | 74 |
| Sep 25, 2026 | 386.20 | 395.30 | 386.20 | 394.70 | 394.70 | 2.68% | 2 |
| Sep 24, 2026 | 383.30 | 387.20 | 382.10 | 384.40 | 384.40 | -0.03% | 20 |
| Sep 23, 2026 | 384.70 | 386.10 | 382.30 | 384.50 | 384.50 | 0.63% | 26 |
| Sep 22, 2026 | 376.40 | 382.10 | 376.40 | 382.10 | 382.10 | 1.38% | 3 |
| Sep 21, 2026 | 377.90 | 377.90 | 375.70 | 376.90 | 376.90 | 1.75% | 3 |
| Sep 18, 2026 | 367.90 | 371.50 | 367.90 | 370.40 | 370.40 | 1.26% | 2 |
| Sep 17, 2026 | 373.10 | 375.50 | 365.80 | 365.80 | 365.80 | -1.08% | 4 |
| Sep 16, 2026 | 366.70 | 370.10 | 366.00 | 369.80 | 369.80 | 1.79% | 1 |
| Sep 15, 2026 | 371.60 | 371.60 | 363.30 | 363.30 | 363.30 | -0.98% | - |
| Sep 14, 2026 | 381.90 | 381.90 | 366.90 | 366.90 | 366.90 | -4.23% | - |
| Sep 11, 2026 | 382.50 | 383.40 | 380.30 | 383.10 | 383.10 | 0.95% | 12 |
| Sep 10, 2026 | 382.50 | 384.40 | 379.50 | 379.50 | 379.50 | -1.17% | - |
| Sep 9, 2026 | 383.40 | 384.00 | 383.40 | 384.00 | 384.00 | 0.58% | - |
| Sep 8, 2026 | 383.50 | 383.50 | 381.80 | 381.80 | 381.80 | -0.73% | - |
| Sep 7, 2026 | 385.50 | 385.50 | 384.60 | 384.60 | 384.60 | 1.51% | - |
| Sep 2, 2026 | 384.80 | 384.80 | 379.80 | 379.80 | 378.90 | -0.24% | 11 |
| Sep 1, 2026 | 383.20 | 384.10 | 380.70 | 380.70 | 379.79 | -0.76% | 85 |
| Aug 31, 2026 | 394.00 | 394.00 | 383.60 | 383.60 | 382.69 | -0.67% | 12 |
| Aug 28, 2026 | 400.50 | 405.00 | 386.20 | 386.20 | 385.28 | -1.63% | 12 |
| Aug 27, 2026 | 404.30 | 404.30 | 392.60 | 392.60 | 391.67 | -0.10% | 4 |
| Aug 26, 2026 | 393.00 | 393.00 | 393.00 | 393.00 | 392.07 | - | 13 |
| Aug 25, 2026 | 393.00 | 393.00 | 393.00 | 393.00 | 392.07 | 0.90% | 2 |
| Aug 24, 2026 | 389.50 | 389.50 | 389.50 | 389.50 | 388.57 | - | 30 |
| Aug 21, 2026 | 387.60 | 392.60 | 387.60 | 389.50 | 388.57 | -0.10% | 7 |
| Aug 20, 2026 | 390.20 | 390.20 | 389.90 | 389.90 | 388.97 | -1.22% | 21 |
| Aug 19, 2026 | 398.00 | 398.00 | 394.70 | 394.70 | 393.76 | -1.15% | 16 |
| Aug 18, 2026 | 407.80 | 407.80 | 399.30 | 399.30 | 398.35 | -2.49% | 3 |
| Aug 17, 2026 | 417.90 | 417.90 | 409.50 | 409.50 | 408.53 | -0.92% | 70 |
| Aug 14, 2026 | 413.40 | 413.40 | 413.30 | 413.30 | 412.32 | -0.84% | 6 |
| Aug 13, 2026 | 420.60 | 420.60 | 414.90 | 416.80 | 415.81 | -0.24% | 23 |
| Aug 12, 2026 | 422.40 | 422.40 | 417.80 | 417.80 | 416.81 | -0.17% | 10 |
| Aug 11, 2026 | 423.20 | 423.20 | 418.50 | 418.50 | 417.50 | 0.72% | 201 |
| Aug 10, 2026 | 415.50 | 415.50 | 415.50 | 415.50 | 414.51 | -0.31% | - |
| Aug 7, 2026 | 423.40 | 423.40 | 412.10 | 416.80 | 415.81 | -0.02% | 97 |
| Aug 6, 2026 | 419.30 | 419.30 | 416.90 | 416.90 | 415.91 | 0.07% | 11 |
| Aug 5, 2026 | 416.60 | 416.60 | 416.60 | 416.60 | 415.61 | 2.92% | - |
| Aug 4, 2026 | 404.80 | 404.80 | 404.80 | 404.80 | 403.84 | 1.28% | 13 |
| Aug 3, 2026 | 404.40 | 404.40 | 397.80 | 399.70 | 398.75 | -1.91% | 61 |
| Jul 30, 2026 | 400.70 | 407.50 | 400.70 | 407.50 | 406.53 | -4.34% | 66 |
| Jul 28, 2026 | 431.70 | 431.70 | 426.00 | 426.00 | 424.99 | 1.96% | 38 |
| Jul 27, 2026 | 425.00 | 432.50 | 417.80 | 417.80 | 416.81 | -1.88% | 53 |
| Jul 24, 2026 | 425.80 | 425.80 | 425.80 | 425.80 | 424.79 | 1.65% | - |