Tronox Holdings plc (FRA:T5X)
Germany · Delayed Price · Currency is EUR 5.89
-0.17 (-2.73%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:T5X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.73% | - |
| Jun 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | - |
| Jun 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -7.14% | - |
| Jun 23, 2026 | 6.26 | 6.30 | 6.26 | 6.30 | 6.30 | -1.10% | 180 |
| Jun 22, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.16% | - |
| Jun 19, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -3.85% | - |
| Jun 18, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.53% | - |
| Jun 17, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -5.17% | - |
| Jun 16, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -2.21% | - |
| Jun 15, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 5.80% | - |
| Jun 12, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 7.27% | - |
| Jun 11, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 2.48% | - |
| Jun 10, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -4.28% | - |
| Jun 9, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.08% | - |
| Jun 8, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -4.18% | - |
| Jun 5, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -4.15% | - |
| Jun 4, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -5.51% | - |
| Jun 3, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 6.52% | - |
| Jun 2, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.15% | - |
| Jun 1, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -3.81% | - |
| May 29, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 4.50% | - |
| May 28, 2026 | 6.66 | 6.78 | 6.66 | 6.78 | 6.78 | 3.67% | 10 |
| May 27, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.23% | - |
| May 26, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 3.82% | - |
| May 25, 2026 | 6.55 | 6.55 | 6.28 | 6.28 | 6.28 | -3.09% | 350 |
| May 22, 2026 | 6.62 | 6.62 | 6.48 | 6.48 | 6.48 | -4.64% | 250 |
| May 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.35% | - |
| May 20, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -2.38% | - |
| May 19, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| May 18, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -2.53% | - |
| May 15, 2026 | 7.17 | 7.17 | 6.91 | 6.91 | 6.91 | -7.56% | 114 |
| May 14, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -2.54% | - |
| May 13, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.93% | - |
| May 12, 2026 | 7.84 | 7.84 | 7.53 | 7.53 | 7.53 | 1.28% | 33 |
| May 11, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 4.46% | - |
| May 8, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.11 | -5.42% | - |
| May 7, 2026 | 8.56 | 8.58 | 7.50 | 7.57 | 7.52 | -11.93% | 610 |
| May 6, 2026 | 8.92 | 8.92 | 8.59 | 8.59 | 8.54 | 0.76% | 211 |
| May 5, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.47 | -2.79% | - |
| May 4, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.72 | 7.41% | - |
| Apr 30, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.12 | -2.04% | - |
| Apr 29, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.29 | -2.80% | - |
| Apr 28, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.52 | 1.00% | - |
| Apr 27, 2026 | 8.56 | 8.80 | 8.49 | 8.49 | 8.44 | 5.66% | 2,526 |
| Apr 24, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.99 | -1.65% | - |
| Apr 23, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.12 | -0.37% | - |
| Apr 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | 3.93% | - |
| Apr 21, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.84 | 3.88% | - |
| Apr 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | -6.00% | - |
| Apr 17, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.03 | 3.19% | - |