Tronox Holdings plc (FRA:T5X)
Germany · Delayed Price · Currency is EUR 7.27
+0.44 (6.52%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:T5X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| Apr 16, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.78 | 0.97% | - |
| Apr 15, 2026 | 7.81 | 8.00 | 7.76 | 7.76 | 7.71 | -3.30% | 1,153 |
| Apr 14, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.97 | 5.53% | - |
| Apr 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | 0.66% | - |
| Apr 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.51 | -2.33% | - |
| Apr 9, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.68 | -8.19% | - |
| Apr 8, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.37 | 6.92% | - |
| Apr 7, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.83 | 0.96% | - |
| Apr 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.75 | -7.69% | - |
| Apr 1, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | 4.97% | - |
| Mar 31, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.00 | -1.83% | - |
| Mar 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | 5.13% | 25 |
| Mar 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.75 | 3.31% | - |
| Mar 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.51 | 0.67% | - |
| Mar 25, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.46 | 19.05% | 6 |
| Mar 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | 14.55% | - |
| Mar 23, 2026 | 6.05 | 6.05 | 5.50 | 5.50 | 5.47 | -12.00% | 360 |