Tronox Holdings plc (FRA:T5X)
Germany · Delayed Price · Currency is EUR 7.80
+0.25 (3.31%)
At close: Mar 27, 2026
FRA:T5X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| Mar 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Mar 25, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 19.05% | 6 |
| Mar 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 14.55% | - |
| Mar 23, 2026 | 6.05 | 6.05 | 5.50 | 5.50 | 5.50 | -12.00% | 360 |
| Mar 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | - |
| Mar 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.80% | - |
| Mar 18, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 22.12% | 1,000 |
| Mar 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -7.38% | - |
| Mar 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| Mar 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Mar 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Mar 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Mar 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 8.33% | - |
| Mar 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -12.90% | - |
| Mar 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Mar 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 6.84% | - |
| Mar 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.88% | - |
| Mar 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Mar 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Feb 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Feb 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | - |
| Feb 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Feb 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | - |
| Feb 20, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.91 | -13.14% | 5 |
| Feb 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.80 | 3.79% | - |
| Feb 18, 2026 | 6.35 | 6.60 | 6.35 | 6.60 | 6.55 | 1.54% | 10 |
| Feb 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | -1.52% | - |
| Feb 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | 0.76% | - |
| Feb 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50 | -7.09% | - |
| Feb 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | 2.92% | - |
| Feb 11, 2026 | 6.55 | 6.85 | 6.55 | 6.85 | 6.80 | 10.48% | 735 |
| Feb 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | -0.80% | - |
| Feb 9, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.21 | 8.70% | 397 |
| Feb 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | -5.74% | - |
| Feb 5, 2026 | 6.25 | 6.25 | 6.10 | 6.10 | 6.06 | 4.27% | 500 |
| Feb 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | - | - |
| Feb 3, 2026 | 5.35 | 5.85 | 5.35 | 5.85 | 5.81 | 18.90% | 1,120 |
| Feb 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.88 | -8.89% | - |
| Jan 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | 1.89% | - |
| Jan 29, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.26 | -1.85% | 1,099 |
| Jan 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | -1.82% | - |
| Jan 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | -2.65% | - |
| Jan 26, 2026 | 5.25 | 5.65 | 5.25 | 5.65 | 5.61 | 3.67% | 500 |
| Jan 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | 2.83% | - |
| Jan 22, 2026 | 5.25 | 5.40 | 5.25 | 5.30 | 5.26 | 12.29% | 154 |
| Jan 21, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | -6.53% | - |
| Jan 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | 3.06% | - |
| Jan 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | -2.00% | - |