Tronox Holdings plc (FRA:T5X)
Germany · Delayed Price · Currency is EUR 5.22
+0.15 (3.06%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:T5X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 2.91% | - |
| Jul 17, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -6.34% | - |
| Jul 16, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -2.50% | - |
| Jul 15, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.03% | - |
| Jul 14, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.85% | - |
| Jul 13, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.09% | - |
| Jul 10, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.86% | - |
| Jul 9, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.23% | - |
| Jul 8, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.82% | - |
| Jul 7, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -3.96% | - |
| Jul 6, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.09% | - |
| Jul 3, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -3.39% | - |
| Jul 2, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.84% | - |
| Jul 1, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -3.11% | - |
| Jun 30, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -4.74% | - |
| Jun 29, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.42% | - |
| 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 |