Trimble Inc. (FRA:TB5)
Germany · Delayed Price · Currency is EUR 69.12
+1.32 (1.95%)
At close: Dec 19, 2025
Trimble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 67.94 | 69.12 | 67.94 | 69.12 | 69.12 | 1.95% | - |
| Dec 18, 2025 | 67.06 | 67.80 | 67.06 | 67.80 | 67.80 | 1.01% | - |
| Dec 17, 2025 | 68.34 | 68.34 | 67.12 | 67.12 | 67.12 | -1.73% | - |
| Dec 16, 2025 | 68.26 | 68.30 | 68.26 | 68.30 | 68.30 | 0.29% | 2,000 |
| Dec 15, 2025 | 68.14 | 68.14 | 68.10 | 68.10 | 68.10 | -0.58% | - |
| Dec 12, 2025 | 70.48 | 70.48 | 68.50 | 68.50 | 68.50 | -3.06% | - |
| Dec 11, 2025 | 69.28 | 70.66 | 69.28 | 70.66 | 70.66 | 0.14% | - |
| Dec 10, 2025 | 69.56 | 70.56 | 69.52 | 70.56 | 70.56 | 0.86% | 70 |
| Dec 9, 2025 | 69.82 | 69.96 | 69.82 | 69.96 | 69.96 | -0.11% | - |
| Dec 8, 2025 | 71.36 | 71.36 | 70.04 | 70.04 | 70.04 | -1.71% | - |
| Dec 5, 2025 | 70.38 | 71.26 | 70.38 | 71.26 | 71.26 | 1.48% | - |
| Dec 4, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | -0.03% | - |
| Dec 3, 2025 | 70.32 | 70.32 | 70.24 | 70.24 | 70.24 | -0.90% | - |
| Dec 2, 2025 | 69.84 | 70.88 | 69.84 | 70.88 | 70.88 | 1.00% | - |
| Dec 1, 2025 | 68.96 | 70.18 | 68.96 | 70.18 | 70.18 | 0.31% | - |
| Nov 28, 2025 | 69.86 | 69.96 | 69.86 | 69.96 | 69.96 | 0.58% | - |
| Nov 27, 2025 | 69.66 | 69.66 | 69.56 | 69.56 | 69.56 | -0.88% | - |
| Nov 26, 2025 | 69.74 | 70.18 | 69.74 | 70.18 | 70.18 | 0.06% | - |
| Nov 25, 2025 | 68.06 | 70.14 | 68.06 | 70.14 | 70.14 | 2.27% | - |
| Nov 24, 2025 | 66.80 | 68.58 | 66.80 | 68.58 | 68.58 | 2.70% | - |
| Nov 21, 2025 | 64.50 | 66.78 | 64.50 | 66.78 | 66.78 | 2.90% | - |
| Nov 20, 2025 | 66.54 | 66.54 | 64.90 | 64.90 | 64.90 | -1.04% | - |
| Nov 19, 2025 | 64.58 | 65.58 | 64.58 | 65.58 | 65.58 | 0.68% | - |
| Nov 18, 2025 | 64.08 | 65.14 | 64.08 | 65.14 | 65.14 | 0.09% | 77 |
| Nov 17, 2025 | 66.76 | 66.76 | 65.08 | 65.08 | 65.08 | -2.14% | - |
| Nov 14, 2025 | 65.82 | 66.50 | 65.82 | 66.50 | 66.50 | 0.54% | - |
| Nov 13, 2025 | 71.00 | 71.00 | 66.14 | 66.14 | 66.14 | -6.71% | 30 |
| Nov 12, 2025 | 68.66 | 70.90 | 68.66 | 70.90 | 70.90 | 3.44% | - |
| Nov 11, 2025 | 68.44 | 68.88 | 68.44 | 68.54 | 68.54 | -0.72% | 10 |
| Nov 10, 2025 | 69.08 | 69.88 | 69.04 | 69.04 | 69.04 | 1.56% | 32 |
| Nov 7, 2025 | 68.10 | 68.10 | 67.98 | 67.98 | 67.98 | -0.53% | - |
| Nov 6, 2025 | 69.40 | 69.40 | 68.34 | 68.34 | 68.34 | -2.40% | - |
| Nov 5, 2025 | 67.84 | 70.02 | 67.84 | 70.02 | 70.02 | 3.40% | 400 |
| Nov 4, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -1.34% | - |
| Nov 3, 2025 | 68.80 | 68.80 | 68.64 | 68.64 | 68.64 | -0.46% | - |
| Oct 31, 2025 | 67.70 | 68.96 | 67.70 | 68.96 | 68.96 | 1.44% | - |
| Oct 30, 2025 | 67.74 | 67.98 | 67.74 | 67.98 | 67.98 | -0.38% | - |
| Oct 29, 2025 | 68.90 | 68.90 | 68.24 | 68.24 | 68.24 | -0.90% | - |
| Oct 28, 2025 | 68.90 | 68.90 | 68.86 | 68.86 | 68.86 | -0.89% | - |
| Oct 27, 2025 | 70.32 | 70.32 | 69.48 | 69.48 | 69.48 | -0.52% | - |
| Oct 24, 2025 | 69.40 | 69.84 | 69.40 | 69.84 | 69.84 | 0.55% | - |
| Oct 23, 2025 | 67.92 | 69.46 | 67.92 | 69.46 | 69.46 | 2.30% | - |
| Oct 22, 2025 | 68.20 | 68.20 | 67.90 | 67.90 | 67.90 | -0.73% | - |
| Oct 21, 2025 | 67.14 | 68.40 | 67.14 | 68.40 | 68.40 | 1.66% | - |
| Oct 20, 2025 | 66.22 | 67.28 | 66.22 | 67.28 | 67.28 | 1.66% | - |
| Oct 17, 2025 | 65.54 | 66.18 | 65.54 | 66.18 | 66.18 | -0.45% | - |
| Oct 16, 2025 | 67.20 | 68.32 | 66.48 | 66.48 | 66.48 | -1.13% | 45 |
| Oct 15, 2025 | 67.04 | 67.24 | 67.00 | 67.24 | 67.24 | 0.30% | 37 |
| Oct 14, 2025 | 65.52 | 67.04 | 65.52 | 67.04 | 67.04 | 0.99% | 20 |
| Oct 13, 2025 | 65.80 | 66.38 | 65.80 | 66.38 | 66.38 | 2.15% | - |