Treatt plc (FRA:5TT)
Germany · Delayed Price · Currency is EUR 3.480
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:5TT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | - | 2.35% | - |
| Jun 2, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Jun 1, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.37% | - |
| May 29, 2026 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | - | - |
| May 28, 2026 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | - | - |
| May 27, 2026 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| May 26, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | - | - |
| May 25, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | - | - |
| May 22, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| May 21, 2026 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | - | - |
| May 20, 2026 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -2.31% | - |
| May 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.37% | - |
| May 18, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| May 15, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| May 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| May 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| May 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | - |
| May 11, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| May 8, 2026 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| May 7, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| May 6, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| May 5, 2026 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -0.59% | 150 |
| May 4, 2026 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 30, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -4.52% | - |
| Apr 29, 2026 | 3.36 | 3.60 | 3.36 | 3.54 | 3.54 | 53.91% | 1,119 |
| Apr 28, 2026 | 2.42 | 2.42 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Apr 27, 2026 | 2.42 | 2.52 | 2.34 | 2.34 | 2.34 | -4.88% | 2,000 |
| Apr 24, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 3.36% | - |
| Apr 23, 2026 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | 3.48% | - |
| Apr 22, 2026 | 2.46 | 2.56 | 2.30 | 2.30 | 2.30 | -7.26% | 4,903 |
| Apr 21, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Apr 20, 2026 | 2.42 | 2.50 | 2.42 | 2.50 | 2.50 | 6.84% | 5,000 |
| Apr 17, 2026 | 2.46 | 2.50 | 2.34 | 2.34 | 2.34 | -4.88% | 10,769 |
| Apr 16, 2026 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | 6.03% | - |
| Apr 15, 2026 | 2.38 | 2.38 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Apr 14, 2026 | 2.42 | 2.42 | 2.30 | 2.30 | 2.30 | -7.26% | - |
| Apr 13, 2026 | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | 4.20% | 1,499 |
| Apr 10, 2026 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | 2.59% | - |
| Apr 9, 2026 | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | 1.75% | - |
| Apr 8, 2026 | 2.34 | 2.34 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Apr 7, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | - |
| Apr 2, 2026 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | 1.56% | - |
| Apr 1, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.17 | - | - |
| Mar 31, 2026 | 2.26 | 2.26 | 2.20 | 2.20 | 2.17 | - | - |
| Mar 30, 2026 | 2.24 | 2.28 | 2.20 | 2.20 | 2.17 | -4.35% | 3,140 |
| Mar 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.26 | 3.60% | - |
| Mar 26, 2026 | 2.26 | 2.26 | 2.22 | 2.22 | 2.19 | 1.83% | - |
| Mar 25, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.15 | 3.81% | - |
| Mar 24, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.07 | 2.94% | - |
| Mar 23, 2026 | 2.16 | 2.30 | 2.04 | 2.04 | 2.01 | -1.92% | 1,567 |