Trelleborg AB (publ) (FRA:TLLB)
Germany · Delayed Price · Currency is EUR 33.92
+0.27 (0.80%)
Last updated: Sep 9, 2025, 8:01 AM CET
Trelleborg AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | - | 0.80% | 88 |
| Sep 8, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | - | -0.44% | 88 |
| Sep 5, 2025 | 33.12 | 33.80 | 33.12 | 33.80 | - | 2.05% | 88 |
| Sep 4, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | - | 1.32% | 2 |
| Sep 3, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | - | -1.74% | 2 |
| Sep 2, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | - | 0.88% | 2 |
| Sep 1, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | - | 0.33% | 2 |
| Aug 29, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | - | 0.12% | 2 |
| Aug 28, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | - | 1.33% | 2 |
| Aug 27, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | 1.50% | 2 |
| Aug 26, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | - | -0.78% | - |
| Aug 25, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | - | 2.91% | - |
| Aug 22, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | - | -2.40% | 2 |
| Aug 21, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | - | -0.68% | 2 |
| Aug 20, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | - | 2.12% | 2 |
| Aug 19, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | - | 0.57% | 2 |
| Aug 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | -0.60% | 2 |
| Aug 15, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | - | 1.12% | 2 |
| Aug 14, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | - | -1.33% | 2 |
| Aug 13, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | - | 1.70% | 2 |
| Aug 12, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | - | -0.99% | - |
| Aug 11, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | - | 0.45% | 2 |
| Aug 8, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | - | 1.03% | 2 |
| Aug 7, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | - | -1.12% | 2 |
| Aug 6, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | - | 0.42% | 2 |
| Aug 5, 2025 | 31.00 | 31.20 | 31.00 | 31.20 | - | 0.22% | 2 |
| Aug 4, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | - | -1.27% | 50 |
| Aug 1, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | - | -3.40% | 50 |
| Jul 31, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | - | 1.59% | - |
| Jul 30, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | - | -0.89% | 50 |
| Jul 29, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | - | -1.52% | 50 |
| Jul 28, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | - | 2.36% | 50 |
| Jul 25, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | - | -2.31% | 50 |
| Jul 24, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | - | 1.79% | - |
| Jul 23, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | - | 1.83% | 50 |
| Jul 22, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | - | 0.13% | 50 |
| Jul 21, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | - | -1.73% | 50 |
| Jul 18, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | - | 0.40% | 50 |
| Jul 17, 2025 | 32.77 | 32.77 | 32.15 | 32.15 | - | -2.16% | 50 |
| Jul 16, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | - | -0.42% | 212 |
| Jul 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | -0.06% | 212 |
| Jul 14, 2025 | 32.95 | 33.02 | 32.93 | 33.02 | - | -1.76% | 212 |
| Jul 11, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | - | 1.85% | 57 |
| Jul 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | - | 57 |
| Jul 9, 2025 | 32.81 | 33.00 | 32.81 | 33.00 | - | 1.54% | 57 |
| Jul 8, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | - | 1.25% | 28 |
| Jul 7, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | - | 0.12% | 28 |
| Jul 4, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | - | -0.77% | 28 |
| Jul 3, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | - | 0.31% | 28 |
| Jul 2, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | - | 1.90% | - |