Trimble Inc. (FRA:TB5)
Germany · Delayed Price · Currency is EUR 53.14
+0.02 (0.04%)
Last updated: Oct 9, 2026, 8:01 AM CET
FRA:TB5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 0.04% | 20 |
| Oct 8, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -0.38% | - |
| Oct 7, 2026 | 53.86 | 53.86 | 53.32 | 53.32 | 53.32 | 2.66% | 20 |
| Oct 6, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -0.99% | - |
| Oct 5, 2026 | 50.84 | 52.46 | 50.84 | 52.46 | 52.46 | 2.74% | - |
| Oct 2, 2026 | 50.78 | 51.06 | 50.78 | 51.06 | 51.06 | 0.87% | - |
| Oct 1, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 1.20% | - |
| Sep 30, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.32% | - |
| Sep 29, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | -1.07% | - |
| Sep 28, 2026 | 49.90 | 50.40 | 49.90 | 50.40 | 50.40 | 0.16% | - |
| Sep 25, 2026 | 50.36 | 50.36 | 50.32 | 50.32 | 50.32 | -0.40% | - |
| Sep 24, 2026 | 51.30 | 51.30 | 50.52 | 50.52 | 50.52 | -2.81% | - |
| Sep 23, 2026 | 51.34 | 52.32 | 51.34 | 51.98 | 51.98 | 0.62% | 18 |
| Sep 22, 2026 | 49.83 | 51.66 | 49.83 | 51.66 | 51.66 | 3.20% | - |
| Sep 21, 2026 | 49.94 | 50.06 | 49.94 | 50.06 | 50.06 | -0.24% | - |
| Sep 18, 2026 | 49.57 | 50.18 | 49.57 | 50.18 | 50.18 | 0.54% | - |
| Sep 17, 2026 | 49.88 | 49.91 | 49.88 | 49.91 | 49.91 | 0.34% | - |
| Sep 16, 2026 | 50.76 | 50.76 | 49.74 | 49.74 | 49.74 | -2.51% | - |
| Sep 15, 2026 | 50.46 | 51.02 | 50.46 | 51.02 | 51.02 | 1.11% | - |
| Sep 14, 2026 | 48.91 | 50.46 | 48.91 | 50.46 | 50.46 | 2.02% | - |
| Sep 11, 2026 | 48.77 | 49.46 | 48.77 | 49.46 | 49.46 | 1.58% | - |
| Sep 10, 2026 | 49.03 | 49.03 | 48.69 | 48.69 | 48.69 | -4.19% | - |
| Sep 9, 2026 | 50.34 | 50.82 | 50.34 | 50.82 | 50.82 | 0.75% | 55 |
| Sep 8, 2026 | 50.86 | 50.86 | 50.44 | 50.44 | 50.44 | -0.63% | - |
| Sep 7, 2026 | 50.96 | 50.96 | 50.76 | 50.76 | 50.76 | -0.55% | - |
| Sep 4, 2026 | 51.50 | 51.50 | 51.04 | 51.04 | 51.04 | 0.83% | - |
| Sep 3, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 0.44% | - |
| Sep 2, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -1.95% | - |
| Sep 1, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -2.10% | - |
| Aug 31, 2026 | 52.22 | 52.50 | 52.22 | 52.50 | 52.50 | -0.11% | - |
| Aug 28, 2026 | 52.32 | 52.56 | 52.32 | 52.56 | 52.56 | -0.15% | - |
| Aug 27, 2026 | 51.08 | 52.64 | 51.08 | 52.64 | 52.64 | 4.20% | - |
| Aug 26, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -2.77% | - |
| Aug 25, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 2.28% | - |
| Aug 24, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -1.09% | - |
| Aug 21, 2026 | 50.80 | 51.36 | 50.80 | 51.36 | 51.36 | 1.58% | - |
| Aug 20, 2026 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 3.97% | - |
| Aug 19, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 2.75% | - |
| Aug 18, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -2.07% | - |
| Aug 17, 2026 | 50.28 | 50.28 | 48.33 | 48.33 | 48.33 | -2.52% | 57 |
| Aug 14, 2026 | 49.50 | 49.58 | 49.50 | 49.58 | 49.58 | 1.97% | - |
| Aug 13, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -1.86% | - |
| Aug 12, 2026 | 50.76 | 50.76 | 49.54 | 49.54 | 49.54 | -1.67% | 200 |
| Aug 11, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -0.04% | - |
| Aug 10, 2026 | 51.34 | 51.34 | 50.40 | 50.40 | 50.40 | -0.08% | - |
| Aug 7, 2026 | 50.56 | 50.56 | 50.44 | 50.44 | 50.44 | 0.32% | 54 |
| Aug 6, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -2.06% | - |
| Aug 5, 2026 | 51.68 | 51.68 | 51.34 | 51.34 | 51.34 | -0.73% | 100 |
| Aug 4, 2026 | 50.18 | 51.72 | 50.18 | 51.72 | 51.72 | 5.23% | - |
| Aug 3, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.41% | - |