Tronox Holdings plc (FRA:T5X)
Germany · Delayed Price · Currency is EUR 3.708
-0.036 (-0.96%)
At close: Sep 18, 2026
FRA:T5X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 3, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.04 | -6.70% | - |
| Jul 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | 3.22% | - |
| Jul 30, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.24 | -1.31% | - |
| Jul 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | 1.04% | - |
| Jul 28, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.25 | -4.17% | - |
| Jul 27, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.48 | -1.08% | - |
| Jul 24, 2026 | 5.56 | 5.58 | 5.56 | 5.58 | 5.54 | -2.45% | 11 |
| Jul 23, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.68 | 1.60% | - |
| Jul 22, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.59 | 7.85% | - |
| Jul 21, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.18 | 3.06% | - |
| Jul 20, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.03 | 2.91% | - |
| Jul 17, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.89 | -6.34% | - |
| Jul 16, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.22 | -2.50% | - |
| Jul 15, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.35 | 1.03% | - |
| Jul 14, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.30 | 0.85% | - |
| Jul 13, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.25 | 0.09% | - |