Trelleborg AB (publ) (FRA:TLLB)
Germany flag Germany · Delayed Price · Currency is EUR
33.94
+0.64 (1.92%)
Last updated: Oct 22, 2025, 8:01 AM CET

Trelleborg AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202533.9433.9433.9433.9433.941.92%10
Oct 21, 202533.3033.3033.3033.3033.300.67%10
Oct 20, 202533.0833.0833.0833.0833.082.48%10
Oct 17, 202532.2832.2832.2832.2832.280.65%10
Oct 16, 202531.9632.0731.9632.0732.070.53%10
Oct 15, 202531.9031.9031.9031.9031.900.19%100
Oct 14, 202531.8431.8431.8431.8431.84-0.56%100
Oct 13, 202532.0232.0232.0232.0232.02-1.23%100
Oct 10, 202532.4232.4232.4232.4232.42-1.52%100
Oct 9, 202532.9232.9232.9232.9232.921.07%100
Oct 8, 202532.5732.5732.5732.5732.57-1.09%100
Oct 7, 202532.7332.9332.7332.9332.931.48%100
Oct 6, 202532.4532.4532.4532.4532.452.69%-
Oct 3, 202531.6031.6031.6031.6031.60-0.54%50
Oct 2, 202531.4931.7731.4931.7731.770.73%500
Oct 1, 202531.5431.5431.5431.5431.54-0.88%-
Sep 30, 202531.8231.8231.8231.8231.82-0.47%-
Sep 29, 202531.9731.9731.9731.9731.970.98%-
Sep 26, 202531.6631.6631.6631.6631.66-2.58%-
Sep 25, 202532.5032.5032.5032.5032.50-2.43%-
Sep 24, 202533.3133.3133.3133.3133.31-0.30%-
Sep 23, 202533.4133.4133.4133.4133.41-0.95%88
Sep 22, 202533.7333.7333.7333.7333.73-1.32%88
Sep 19, 202534.1834.1834.1834.1834.180.06%88
Sep 18, 202534.1634.1634.1634.1634.16-0.99%88
Sep 17, 202534.5034.5034.5034.5034.50-0.40%88
Sep 16, 202534.6434.6434.6434.6434.640.96%88
Sep 15, 202534.3134.3134.3134.3134.310.23%88
Sep 12, 202534.2334.2334.2334.2334.230.85%88
Sep 11, 202533.9433.9433.9433.9433.94-0.12%88
Sep 10, 202533.9833.9833.9833.9833.980.18%88
Sep 9, 202533.9233.9233.9233.9233.920.80%88
Sep 8, 202533.6533.6533.6533.6533.65-0.44%88
Sep 5, 202533.1233.8033.1233.8033.802.05%88
Sep 4, 202533.1233.1233.1233.1233.121.32%2
Sep 3, 202532.6932.6932.6932.6932.69-1.74%2
Sep 2, 202533.2733.2733.2733.2733.270.88%2
Sep 1, 202532.9832.9832.9832.9832.980.33%2
Aug 29, 202532.8732.8732.8732.8732.870.12%2
Aug 28, 202532.8332.8332.8332.8332.831.33%2
Aug 27, 202532.4032.4032.4032.4032.401.50%2
Aug 26, 202531.9231.9231.9231.9231.92-0.78%2
Aug 25, 202532.1732.1732.1732.1732.172.91%2
Aug 22, 202531.2631.2631.2631.2631.26-2.40%2
Aug 21, 202532.0332.0332.0332.0332.03-0.68%2
Aug 20, 202532.2532.2532.2532.2532.252.12%2
Aug 19, 202531.5831.5831.5831.5831.580.57%2
Aug 18, 202531.4031.4031.4031.4031.40-0.60%2
Aug 15, 202531.5931.5931.5931.5931.591.12%2
Aug 14, 202531.2431.2431.2431.2431.24-1.33%2