TT Electronics plc (FRA:7TT)
Germany · Delayed Price · Currency is EUR 1.440
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:03 AM CET
TT Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | - |
| Feb 19, 2026 | 1.45 | 1.51 | 1.42 | 1.42 | 1.42 | -2.07% | 8 |
| Feb 18, 2026 | 1.44 | 1.53 | 1.44 | 1.45 | 1.45 | 0.69% | 202 |
| Feb 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Feb 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 13, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | - |
| Feb 12, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Feb 11, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Feb 10, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | - |
| Feb 9, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | - |
| Feb 6, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.84% | - |
| Feb 5, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | - |
| Feb 4, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 3.76% | - |
| Feb 3, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 1.53% | - |
| Feb 2, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 4.80% | - |
| Jan 30, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | - |
| Jan 29, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 1,399 |
| Jan 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 27, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | - |
| Jan 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 23, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | - |
| Jan 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jan 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jan 20, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Jan 19, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Jan 16, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | - |
| Jan 15, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Jan 14, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | - |
| Jan 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Jan 12, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Jan 9, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | - |
| Jan 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 7, 2026 | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | -8.21% | - |
| Jan 6, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.88% | - |
| Jan 5, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Jan 2, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 3.15% | - |
| Dec 30, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | - |
| Dec 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 23, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | - |
| Dec 22, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | - |
| Dec 19, 2025 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | 0.81% | 19,880 |
| Dec 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Dec 17, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 5,000 |
| Dec 16, 2025 | 1.17 | 1.26 | 1.17 | 1.26 | 1.26 | 7.69% | - |
| Dec 15, 2025 | 1.46 | 1.46 | 1.17 | 1.17 | 1.17 | -19.86% | 6,500 |
| Dec 12, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Dec 11, 2025 | 1.52 | 1.54 | 1.47 | 1.47 | 1.47 | -3.29% | 6,000 |
| Dec 10, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | - |
| Dec 9, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | - |
| Dec 8, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |