Skip to main content
logo
Treatt plc (FRA:5TT)
Germany flag Germany · Delayed Price · Currency is EUR
2.380
+0.020 (0.85%)
At close: Feb 20, 2026

Treatt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262.442.442.382.382.380.85%-
Feb 19, 20262.442.442.362.362.36--
Feb 18, 20262.402.402.362.362.361.72%-
Feb 17, 20262.422.422.322.322.32-0.85%-
Feb 16, 20262.422.422.342.342.34--
Feb 13, 20262.422.422.342.342.34--
Feb 12, 20262.402.402.342.342.340.86%-
Feb 11, 20262.402.402.322.322.32--
Feb 10, 20262.402.402.322.322.32--
Feb 9, 20262.342.342.322.322.322.65%-
Feb 6, 20262.362.362.262.262.26-0.88%-
Feb 5, 20262.362.362.282.282.28-0.87%-
Feb 4, 20262.362.362.302.302.300.88%-
Feb 3, 20262.382.382.282.282.28-0.87%110
Feb 2, 20262.342.342.302.302.30-2.54%-
Jan 30, 20262.362.362.362.362.363.51%-
Jan 29, 20262.362.362.282.282.28-927
Jan 28, 20262.422.422.282.282.28-2.56%-
Jan 27, 20262.402.402.342.342.340.86%-
Jan 26, 20262.462.482.322.322.32-2.52%1,321
Jan 23, 20262.462.462.382.382.38--
Jan 22, 20262.402.402.382.382.382.59%-
Jan 21, 20262.502.502.322.322.32-4.13%-
Jan 20, 20262.442.442.422.422.422.54%-
Jan 19, 20262.502.502.362.362.36-2.48%-
Jan 16, 20262.542.662.422.422.42-1.63%763
Jan 15, 20262.502.502.462.462.461.65%-
Jan 14, 20262.482.482.422.422.421.68%-
Jan 13, 20262.482.482.382.382.38-0.83%-
Jan 12, 20262.482.482.402.402.40--
Jan 9, 20262.522.622.402.402.40-1.64%25
Jan 8, 20262.402.442.402.442.444.27%-
Jan 7, 20262.502.502.342.342.34-3.31%-
Jan 6, 20262.422.422.422.422.423.42%-
Jan 5, 20262.342.342.342.342.343.54%-
Jan 2, 20262.322.322.262.262.26-2.59%-
Dec 30, 20252.382.382.322.322.320.87%-
Dec 29, 20252.302.302.302.302.301.77%-
Dec 23, 20252.382.382.262.262.26-1.74%-
Dec 22, 20252.342.442.302.302.301.77%100
Dec 19, 20252.402.502.262.262.26-2.59%340
Dec 18, 20252.322.322.322.322.323.57%-
Dec 17, 20252.382.382.242.242.24-2.61%-
Dec 16, 20252.362.362.302.302.300.88%-
Dec 15, 20252.362.362.282.282.280.88%500
Dec 12, 20252.342.522.262.262.26-2,662
Dec 11, 20252.442.442.262.262.26-5.04%-
Dec 10, 20252.402.402.382.382.382.59%-
Dec 9, 20252.382.382.322.322.320.87%-
Dec 8, 20252.422.422.302.302.30-1.71%-