Trelleborg AB (publ) (FRA:TLLB)
Germany · Delayed Price · Currency is EUR 35.18
+0.06 (0.17%)
Last updated: Dec 22, 2025, 8:07 AM CET
Trelleborg AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 1.56% | - |
| Dec 18, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -1.96% | - |
| Dec 17, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -1.37% | - |
| Dec 16, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.83% | - |
| Dec 15, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.85% | - |
| Dec 12, 2025 | 36.32 | 36.37 | 36.32 | 36.37 | 36.37 | 1.62% | 5 |
| Dec 11, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.58% | - |
| Dec 10, 2025 | 35.91 | 36.00 | 35.91 | 36.00 | 36.00 | -0.28% | 3 |
| Dec 9, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.50% | - |
| Dec 8, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.68% | - |
| Dec 5, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 1.70% | - |
| Dec 4, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.56% | - |
| Dec 3, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.75% | - |
| Dec 2, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.06% | - |
| Dec 1, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 1.44% | - |
| Nov 28, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.25% | - |
| Nov 27, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -1.07% | - |
| Nov 26, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 2.37% | - |
| Nov 25, 2025 | 34.19 | 34.62 | 34.19 | 34.62 | 34.62 | 1.14% | 1,000 |
| Nov 24, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 1.27% | - |
| Nov 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.51% | - |
| Nov 20, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 1.11% | - |
| Nov 19, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.23% | - |
| Nov 18, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -2.30% | - |
| Nov 17, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.20% | - |
| Nov 14, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -3.69% | - |
| Nov 13, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.33% | - |
| Nov 12, 2025 | 36.40 | 36.72 | 36.40 | 36.72 | 36.72 | 2.60% | 15 |
| Nov 11, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.76% | - |
| Nov 10, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.53% | - |
| Nov 7, 2025 | 35.00 | 35.71 | 35.00 | 35.71 | 35.71 | 2.26% | 30 |
| Nov 6, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.55% | - |
| Nov 5, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -1.89% | - |
| Nov 4, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.02% | - |
| Nov 3, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -1.37% | - |
| Oct 31, 2025 | 36.47 | 36.63 | 36.47 | 36.63 | 36.63 | 1.22% | 10 |
| Oct 30, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.69% | - |
| Oct 29, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.11% | - |
| Oct 28, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.19% | - |
| Oct 27, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -1.59% | - |
| Oct 24, 2025 | 34.95 | 37.06 | 34.95 | 37.06 | 37.06 | 8.49% | 28 |
| Oct 23, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.65% | - |
| Oct 22, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 1.92% | - |
| Oct 21, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.67% | - |
| Oct 20, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 2.48% | - |
| Oct 17, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.65% | - |
| Oct 16, 2025 | 31.96 | 32.07 | 31.96 | 32.07 | 32.07 | 0.53% | 10 |
| Oct 15, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.19% | - |
| Oct 14, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.56% | - |
| Oct 13, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -1.23% | - |