Tronox Holdings plc (FRA:T5X)
Germany · Delayed Price · Currency is EUR 3.234
-0.126 (-3.75%)
Last updated: Oct 12, 2026, 8:03 AM CET
FRA:T5X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -3.75% | - |
| Oct 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.50% | - |
| Oct 8, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.21% | - |
| Oct 7, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.33% | - |
| Oct 6, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.23% | - |
| Oct 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.60% | - |
| Oct 2, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.37% | - |
| Oct 1, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.11% | - |
| Sep 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.39% | - |
| Sep 29, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.97% | - |
| Sep 28, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.85% | - |
| Sep 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.48% | - |
| Sep 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.72% | - |
| Sep 23, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.52% | - |
| Sep 22, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -3.06% | - |
| Sep 21, 2026 | 3.67 | 3.85 | 3.67 | 3.85 | 3.85 | 3.83% | 4,600 |
| Sep 18, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.96% | - |
| Sep 17, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.85% | - |
| Sep 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.05% | - |
| Sep 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.65% | - |
| Sep 14, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -4.52% | - |
| Sep 11, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.10% | - |
| Sep 10, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.92% | - |
| Sep 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.39% | - |
| Sep 8, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.39% | - |
| Sep 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.49% | - |
| Sep 4, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -4.93% | - |
| Sep 3, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.62% | - |
| Sep 2, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.36% | - |
| Sep 1, 2026 | 4.53 | 4.53 | 4.42 | 4.42 | 4.42 | -4.08% | 240 |
| Aug 31, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.72% | - |
| Aug 28, 2026 | 4.67 | 4.78 | 4.67 | 4.78 | 4.78 | 2.66% | 231 |
| Aug 27, 2026 | 4.68 | 4.68 | 4.65 | 4.66 | 4.66 | -0.47% | 5,333 |
| Aug 26, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.18% | - |
| Aug 25, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -2.68% | 240 |
| Aug 24, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -4.04% | - |
| Aug 21, 2026 | 4.77 | 4.90 | 4.77 | 4.90 | 4.90 | 0.53% | 213 |
| Aug 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3.22% | - |
| Aug 19, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -3.83% | - |
| Aug 18, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -3.84% | - |
| Aug 17, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.97% | - |
| Aug 14, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -3.01% | - |
| Aug 13, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -3.45% | - |
| Aug 12, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 2.99% | - |
| Aug 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.55% | - |
| Aug 10, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -5.59% | - |
| Aug 7, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.94 | 0.67% | - |
| Aug 6, 2026 | 5.05 | 5.94 | 5.05 | 5.94 | 5.90 | 18.80% | 4 |
| Aug 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | 1.26% | - |
| Aug 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.90 | -2.80% | - |