TransDigm Group Incorporated (ETR:T7D)
Germany · Delayed Price · Currency is EUR 1,037.00
-20.00 (-1.89%)
At close: Oct 30, 2026
ETR:T7D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,045.00 | 1,051.00 | 1,037.00 | 1,037.00 | 1,037.00 | -1.89% | - |
| Oct 29, 2026 | 1,031.00 | 1,057.00 | 1,025.00 | 1,057.00 | 1,057.00 | 2.72% | - |
| Oct 28, 2026 | 1,016.00 | 1,029.00 | 1,014.00 | 1,029.00 | 1,029.00 | 1.58% | 1 |
| Oct 27, 2026 | 998.50 | 1,015.00 | 998.50 | 1,013.00 | 1,013.00 | 1.10% | 1 |
| Oct 26, 2026 | 985.50 | 1,002.00 | 985.50 | 1,002.00 | 1,002.00 | 2.09% | - |
| Oct 23, 2026 | 1,014.00 | 1,016.00 | 981.50 | 981.50 | 981.50 | -2.14% | 8 |
| Oct 22, 2026 | 996.50 | 1,005.00 | 996.50 | 1,003.00 | 1,003.00 | -0.99% | - |
| Oct 21, 2026 | 1,015.00 | 1,016.00 | 1,013.00 | 1,013.00 | 1,013.00 | - | - |
| Oct 20, 2026 | 1,018.00 | 1,018.00 | 1,013.00 | 1,013.00 | 1,013.00 | -0.39% | - |
| Oct 19, 2026 | 1,022.00 | 1,022.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.29% | - |
| Oct 16, 2026 | 1,012.00 | 1,020.00 | 1,012.00 | 1,020.00 | 1,020.00 | 1.49% | - |
| Oct 15, 2026 | 993.00 | 1,005.00 | 993.00 | 1,005.00 | 1,005.00 | 1.26% | - |
| Oct 14, 2026 | 992.00 | 993.00 | 992.00 | 992.50 | 992.50 | 1.33% | - |
| Oct 13, 2026 | 1,004.00 | 1,006.00 | 979.50 | 979.50 | 979.50 | -2.92% | - |
| Oct 12, 2026 | 990.50 | 1,009.00 | 990.50 | 1,009.00 | 1,009.00 | 2.44% | - |
| Oct 9, 2026 | 975.50 | 985.00 | 975.50 | 985.00 | 985.00 | 1.23% | - |
| Oct 8, 2026 | 977.00 | 978.00 | 973.00 | 973.00 | 973.00 | 0.36% | - |
| Oct 7, 2026 | 984.50 | 989.00 | 969.50 | 969.50 | 969.50 | -0.87% | - |
| Oct 6, 2026 | 978.00 | 978.00 | 973.00 | 978.00 | 978.00 | 0.51% | - |
| Oct 5, 2026 | 971.50 | 977.00 | 971.50 | 973.00 | 973.00 | 0.05% | - |
| Oct 2, 2026 | 980.00 | 980.00 | 972.50 | 972.50 | 972.50 | 0.83% | - |
| Oct 1, 2026 | 957.50 | 964.50 | 957.50 | 964.50 | 964.50 | 0.63% | - |
| Sep 30, 2026 | 971.50 | 971.50 | 958.50 | 958.50 | 958.50 | -1.08% | - |
| Sep 29, 2026 | 971.00 | 978.00 | 969.00 | 969.00 | 969.00 | 0.16% | - |
| Sep 28, 2026 | 979.00 | 979.00 | 967.50 | 967.50 | 967.50 | -0.36% | - |
| Sep 25, 2026 | 973.00 | 973.00 | 971.00 | 971.00 | 971.00 | 0.31% | - |
| Sep 24, 2026 | 972.00 | 975.00 | 968.00 | 968.00 | 968.00 | -0.82% | - |
| Sep 23, 2026 | 974.00 | 976.00 | 969.50 | 976.00 | 976.00 | 1.19% | - |
| Sep 22, 2026 | 969.00 | 975.00 | 964.50 | 964.50 | 964.50 | - | - |
| Sep 21, 2026 | 949.50 | 964.50 | 949.50 | 964.50 | 964.50 | 1.85% | 5 |
| Sep 18, 2026 | 941.50 | 947.00 | 941.50 | 947.00 | 947.00 | 0.42% | 1 |
| Sep 17, 2026 | 949.00 | 950.50 | 943.00 | 943.00 | 943.00 | -1.05% | - |
| Sep 16, 2026 | 946.50 | 960.50 | 940.00 | 953.00 | 953.00 | 0.63% | 116 |
| Sep 15, 2026 | 966.00 | 971.50 | 947.00 | 947.00 | 947.00 | -1.61% | - |
| Sep 14, 2026 | 995.00 | 995.00 | 962.50 | 962.50 | 962.50 | -1.08% | - |
| Sep 11, 2026 | 977.00 | 977.00 | 973.00 | 973.00 | 973.00 | 0.05% | - |
| Sep 10, 2026 | 971.50 | 976.00 | 971.50 | 972.50 | 972.50 | -0.56% | - |
| Sep 9, 2026 | 989.00 | 989.50 | 978.00 | 978.00 | 978.00 | -1.01% | - |
| Sep 8, 2026 | 1,005.00 | 1,005.00 | 988.00 | 988.00 | 988.00 | -0.35% | 2 |
| Sep 7, 2026 | 1,005.00 | 1,005.00 | 991.50 | 991.50 | 991.50 | -0.20% | - |
| Sep 4, 2026 | 996.00 | 996.00 | 993.50 | 993.50 | 993.50 | 0.56% | 1 |
| Sep 3, 2026 | 990.00 | 990.00 | 986.00 | 988.00 | 988.00 | -1.79% | 4 |
| Sep 2, 2026 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 0.65% | - |
| Sep 1, 2026 | 1,000.00 | 1,000.00 | 999.50 | 999.50 | 999.50 | -1.53% | 3 |
| Aug 31, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.59% | 5 |
| Aug 28, 2026 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.29% | - |
| Aug 27, 2026 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | -1.44% | - |
| Aug 26, 2026 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 2.16% | - |
| Aug 25, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.29% | - |
| Aug 24, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.29% | - |