TriNet Group, Inc. (FRA:TN3)
Germany · Delayed Price · Currency is EUR 33.00
-1.40 (-4.07%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:TN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | - | - | - |
| Apr 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| Apr 21, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 4.32% | - |
| Apr 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Apr 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Apr 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Apr 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Apr 14, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 7.53% | - |
| Apr 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -4.58% | - |
| Apr 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Apr 9, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -4.35% | - |
| Apr 8, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 5.23% | - |
| Apr 2, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Apr 1, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.88% | - |
| Mar 31, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | 0.61% | - |
| Mar 30, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.35 | 0.62% | - |
| Mar 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.15 | 2.53% | - |
| Mar 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.36 | -3.07% | - |
| Mar 25, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.35 | -1.81% | - |
| Mar 24, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.95 | 3.11% | - |
| Mar 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.95 | 2.55% | - |
| Mar 20, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.16 | -2.48% | - |
| Mar 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.95 | -0.62% | - |
| Mar 18, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.15 | 1.89% | - |
| Mar 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | 0.63% | - |
| Mar 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.36 | 1.28% | - |
| Mar 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.96 | 1.30% | - |
| Mar 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.56 | -0.65% | - |
| Mar 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.76 | -1.90% | - |
| Mar 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.36 | -4.24% | - |
| Mar 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.75 | 1.85% | - |
| Mar 6, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.15 | 3.18% | - |
| Mar 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.16 | -2.48% | - |
| Mar 4, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.95 | 1.90% | - |
| Mar 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.36 | -0.63% | - |
| Mar 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | 0.63% | - |
| Feb 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.36 | 6.04% | - |
| Feb 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.57 | 3.47% | - |
| Feb 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.58 | 1.41% | - |
| Feb 24, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.18 | -11.25% | - |
| Feb 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.75 | -11.11% | - |
| Feb 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.72 | 0.56% | - |
| Feb 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.53 | 2.29% | - |
| Feb 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.73 | 5.42% | - |
| Feb 17, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.95 | - | - |
| Feb 16, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.95 | -1.19% | - |
| Feb 13, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.34 | -11.11% | - |
| Feb 12, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.51 | -11.68% | - |
| Feb 11, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.47 | -2.73% | - |