Treatt plc (FRA:5TT)
Germany · Delayed Price · Currency is EUR 2.460
+0.080 (3.36%)
Last updated: Dec 1, 2025, 8:05 AM CET
Treatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | 1.71% | - |
| Nov 27, 2025 | 2.40 | 2.40 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Nov 26, 2025 | 2.38 | 2.38 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Nov 25, 2025 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | 1.74% | 5,000 |
| Nov 24, 2025 | 2.38 | 2.38 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 21, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Nov 20, 2025 | 2.48 | 2.48 | 2.32 | 2.32 | 2.32 | -2.52% | - |
| Nov 19, 2025 | 2.46 | 2.46 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Nov 18, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Nov 17, 2025 | 2.50 | 2.50 | 2.42 | 2.42 | 2.42 | - | - |
| Nov 14, 2025 | 2.50 | 2.50 | 2.42 | 2.42 | 2.42 | - | - |
| Nov 13, 2025 | 2.54 | 2.54 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| Nov 12, 2025 | 2.56 | 2.56 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Nov 11, 2025 | 2.56 | 2.56 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Nov 10, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Nov 7, 2025 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 6, 2025 | 2.64 | 2.64 | 2.52 | 2.52 | 2.52 | -5.97% | - |
| Nov 5, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Nov 4, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.13% | - |
| Nov 3, 2025 | 2.72 | 2.72 | 2.56 | 2.56 | 2.56 | -3.03% | - |
| Oct 31, 2025 | 2.76 | 2.76 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Oct 30, 2025 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | 0.75% | 2,899 |
| Oct 29, 2025 | 2.80 | 2.80 | 2.66 | 2.66 | 2.66 | -2.21% | - |
| Oct 28, 2025 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | - | - |
| Oct 27, 2025 | 2.72 | 2.74 | 2.72 | 2.72 | 2.72 | 3.03% | 1,500 |
| Oct 24, 2025 | 2.84 | 2.84 | 2.64 | 2.64 | 2.64 | -3.65% | - |
| Oct 23, 2025 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Oct 22, 2025 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | 2.26% | - |
| Oct 21, 2025 | 3.00 | 3.00 | 2.66 | 2.66 | 2.66 | -8.90% | - |
| Oct 20, 2025 | 3.04 | 3.04 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Oct 17, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 4.23% | - |
| Oct 16, 2025 | 3.16 | 3.16 | 2.84 | 2.84 | 2.84 | -7.79% | - |
| Oct 15, 2025 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Oct 14, 2025 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Oct 13, 2025 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Oct 10, 2025 | 3.22 | 3.32 | 3.12 | 3.12 | 3.12 | -0.64% | 2,327 |
| Oct 9, 2025 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | - | - |
| Oct 8, 2025 | 3.24 | 3.24 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Oct 7, 2025 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Oct 6, 2025 | 3.14 | 3.24 | 3.14 | 3.14 | 3.14 | 3.29% | 3,166 |
| Oct 3, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Oct 2, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Oct 1, 2025 | 3.06 | 3.20 | 3.02 | 3.02 | 3.02 | 1.34% | 110 |
| Sep 30, 2025 | 3.08 | 3.08 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Sep 29, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 26, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Sep 25, 2025 | 3.08 | 3.08 | 2.98 | 2.98 | 2.98 | -3.25% | - |
| Sep 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | - |
| Sep 23, 2025 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Sep 22, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | 1.33% | - |