Trainline plc (FRA:2T9A)
Germany · Delayed Price · Currency is EUR 2.620
-0.080 (-2.96%)
Last updated: Dec 1, 2025, 9:08 AM CET
Trainline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.60 | 2.76 | 2.60 | 2.76 | 2.76 | 2.22% | 2,260 |
| Nov 28, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Nov 27, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Nov 26, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Nov 25, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -6.34% | - |
| Nov 24, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Nov 21, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.92% | - |
| Nov 20, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -5.52% | - |
| Nov 19, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | -0.68% | 1,200 |
| Nov 18, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | 750 |
| Nov 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Nov 14, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Nov 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Nov 12, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.70% | - |
| Nov 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Nov 10, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -8.75% | - |
| Nov 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | 1,000 |
| Nov 6, 2025 | 3.00 | 3.18 | 3.00 | 3.18 | 3.18 | 3.25% | 1,000 |
| Nov 5, 2025 | 2.84 | 3.08 | 2.84 | 3.08 | 3.08 | 7.69% | 2,800 |
| Nov 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | - |
| Nov 3, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Oct 31, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 30, 2025 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | -2.07% | 2,472 |
| Oct 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Oct 28, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Oct 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Oct 24, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Oct 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Oct 22, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Oct 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Oct 17, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Oct 16, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Oct 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Oct 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Oct 13, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -4.52% | - |
| Oct 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Oct 9, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.88% | - |
| Oct 8, 2025 | 3.14 | 3.28 | 3.14 | 3.28 | 3.28 | 4.46% | 171 |
| Oct 7, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Oct 6, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Oct 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Oct 2, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Oct 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Sep 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Sep 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Sep 26, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Sep 25, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Sep 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Sep 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |