Trelleborg AB (publ) (FRA:TLLB)
33.94
+0.64 (1.92%)
Last updated: Oct 22, 2025, 8:01 AM CET
Trelleborg AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 1.92% | 10 |
| Oct 21, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.67% | 10 |
| Oct 20, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 2.48% | 10 |
| Oct 17, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.65% | 10 |
| 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% | 100 |
| Oct 14, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.56% | 100 |
| Oct 13, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -1.23% | 100 |
| Oct 10, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -1.52% | 100 |
| Oct 9, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 1.07% | 100 |
| Oct 8, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -1.09% | 100 |
| Oct 7, 2025 | 32.73 | 32.93 | 32.73 | 32.93 | 32.93 | 1.48% | 100 |
| Oct 6, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 2.69% | - |
| Oct 3, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.54% | 50 |
| Oct 2, 2025 | 31.49 | 31.77 | 31.49 | 31.77 | 31.77 | 0.73% | 500 |
| Oct 1, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.88% | - |
| Sep 30, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.47% | - |
| Sep 29, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.98% | - |
| Sep 26, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -2.58% | - |
| Sep 25, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -2.43% | - |
| Sep 24, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -0.30% | - |
| Sep 23, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -0.95% | 88 |
| Sep 22, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -1.32% | 88 |
| Sep 19, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.06% | 88 |
| Sep 18, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.99% | 88 |
| Sep 17, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.40% | 88 |
| Sep 16, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.96% | 88 |
| Sep 15, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.23% | 88 |
| Sep 12, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.85% | 88 |
| Sep 11, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.12% | 88 |
| Sep 10, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.18% | 88 |
| Sep 9, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.80% | 88 |
| Sep 8, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.44% | 88 |
| Sep 5, 2025 | 33.12 | 33.80 | 33.12 | 33.80 | 33.80 | 2.05% | 88 |
| Sep 4, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 1.32% | 2 |
| Sep 3, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -1.74% | 2 |
| Sep 2, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.88% | 2 |
| Sep 1, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.33% | 2 |
| Aug 29, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.12% | 2 |
| Aug 28, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 1.33% | 2 |
| Aug 27, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.50% | 2 |
| Aug 26, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.78% | 2 |
| Aug 25, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 2.91% | 2 |
| Aug 22, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -2.40% | 2 |
| Aug 21, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.68% | 2 |
| Aug 20, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 2.12% | 2 |
| Aug 19, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.57% | 2 |
| Aug 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.60% | 2 |
| Aug 15, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 1.12% | 2 |
| Aug 14, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -1.33% | 2 |