TT Electronics plc (FRA:7TT)
Germany · Delayed Price · Currency is EUR 1.270
+0.040 (3.25%)
Last updated: Dec 19, 2025, 1:22 PM CET
TT Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Dec 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 1, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Nov 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Nov 27, 2025 | 1.48 | 1.56 | 1.48 | 1.48 | 1.48 | - | 1,857 |
| Nov 26, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | - |
| Nov 25, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Nov 24, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Nov 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 20, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | - |
| Nov 19, 2025 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -5.19% | 2,000 |
| Nov 18, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Nov 17, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Nov 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Nov 13, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | - |
| Nov 12, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 11, 2025 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -3.68% | 8,267 |
| Nov 10, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Nov 7, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Nov 6, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -6.25% | - |
| Nov 4, 2025 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | 4.76% | 1,000 |
| Nov 3, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Oct 31, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.79% | - |
| Oct 30, 2025 | 1.50 | 1.68 | 1.50 | 1.68 | 1.68 | 63.11% | 2,000 |
| Oct 29, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Oct 28, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | - |
| Oct 27, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Oct 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 23, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | - |
| Oct 22, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | - |
| Oct 21, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Oct 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 16, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Oct 15, 2025 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | - |
| Oct 14, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Oct 13, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | - |