Trinseo PLC (FRA:3XD)
Germany · Delayed Price · Currency is EUR 0.0170
0.00 (0.00%)
Last updated: Apr 22, 2026, 8:00 AM CET
FRA:3XD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -63.44% | - |
| Apr 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -38.82% | - |
| Apr 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -24.00% | - |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -23.08% | - |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 30.00% | 3,400 |
| Apr 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 66.67% | - |
| Apr 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -29.82% | - |
| Apr 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -29.92% | - |
| Mar 31, 2026 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | 41.04% | 1,000 |
| Mar 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -53.99% | - |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.08% | - |
| Feb 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.97% | - |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.72% | - |
| Feb 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.75% | - |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.40% | - |
| Feb 23, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -20.67% | 3,500 |
| Feb 20, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 14.50% | 1,780 |
| Feb 19, 2026 | 0.34 | 0.34 | 0.26 | 0.26 | 0.26 | -20.12% | 1,750 |
| Feb 18, 2026 | 0.24 | 0.34 | 0.24 | 0.33 | 0.33 | 31.20% | 8,830 |
| Feb 17, 2026 | 0.32 | 0.32 | 0.25 | 0.25 | 0.25 | -22.84% | 6,240 |
| Feb 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.99% | - |
| Feb 13, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -8.74% | - |
| Feb 12, 2026 | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -14.88% | 14,840 |
| Feb 11, 2026 | 0.37 | 0.43 | 0.37 | 0.43 | 0.43 | 4.37% | 1,000 |
| Feb 10, 2026 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 7.85% | 4,000 |
| Feb 9, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.60% | - |
| Feb 6, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 9.30% | - |
| Feb 5, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -11.79% | - |
| Feb 4, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 5.41% | 6,100 |
| Feb 3, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.21% | - |
| Feb 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.26% | - |
| Jan 30, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -13.66% | - |
| Jan 29, 2026 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | - | 27,000 |
| Jan 28, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | 550 |
| Jan 27, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 3.54% | 896 |
| Jan 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.06% | - |
| Jan 23, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -5.37% | - |
| Jan 22, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 21, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.91% | - |
| Jan 20, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jan 19, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.13% | - |
| Jan 16, 2026 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -5.63% | 2,790 |
| Jan 15, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.35% | - |
| Jan 14, 2026 | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | -12.29% | 1,959 |
| Jan 13, 2026 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | -16.15% | 500 |
| Jan 12, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -14.47% | 1,000 |