technotrans SE (FRA:TTR1)
Germany · Delayed Price · Currency is EUR 31.10
+1.60 (5.42%)
At close: Sep 30, 2025
technotrans SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.60 | 29.70 | 28.80 | 29.50 | 29.50 | -0.34% | 710 |
| Sep 26, 2025 | 27.40 | 29.60 | 27.40 | 29.60 | 29.60 | 8.03% | 100 |
| Sep 25, 2025 | 28.30 | 28.30 | 27.40 | 27.40 | 27.40 | -1.44% | 100 |
| Sep 24, 2025 | 28.70 | 28.70 | 27.80 | 27.80 | 27.80 | -4.47% | 370 |
| Sep 23, 2025 | 28.30 | 29.10 | 27.30 | 29.10 | 29.10 | 3.93% | 1,025 |
| Sep 22, 2025 | 27.10 | 28.00 | 27.10 | 28.00 | 28.00 | 1.45% | 200 |
| Sep 19, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 500 |
| Sep 18, 2025 | 26.70 | 27.60 | 26.70 | 27.60 | 27.60 | 8.66% | 500 |
| Sep 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.17% | 175 |
| Sep 16, 2025 | 26.60 | 26.60 | 25.70 | 25.70 | 25.70 | -1.15% | 175 |
| Sep 15, 2025 | 25.70 | 26.00 | 25.70 | 26.00 | 26.00 | 0.39% | 95 |
| Sep 12, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 100 |
| Sep 11, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.39% | 100 |
| Sep 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 100 |
| Sep 9, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -2.64% | 100 |
| Sep 8, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.76% | 100 |
| Sep 5, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 100 |
| Sep 4, 2025 | 25.70 | 26.30 | 25.60 | 26.30 | 26.30 | -0.75% | 100 |
| Sep 3, 2025 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | 1.15% | 33 |
| Sep 2, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.16% | 150 |
| Sep 1, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.17% | 150 |
| Aug 29, 2025 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | 1.99% | 150 |
| Aug 28, 2025 | 24.70 | 25.10 | 24.70 | 25.10 | 25.10 | 0.80% | 130 |
| Aug 27, 2025 | 25.50 | 25.70 | 24.80 | 24.90 | 24.90 | -2.35% | 235 |
| Aug 26, 2025 | 25.90 | 25.90 | 25.50 | 25.50 | 25.50 | -1.92% | 50 |
| Aug 25, 2025 | 25.10 | 26.00 | 25.10 | 26.00 | 26.00 | 5.69% | 100 |
| Aug 22, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -3.91% | 60 |
| Aug 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.39% | 140 |
| Aug 20, 2025 | 25.90 | 25.90 | 25.40 | 25.50 | 25.50 | -1.16% | 140 |
| Aug 19, 2025 | 25.30 | 25.80 | 25.30 | 25.80 | 25.80 | 3.20% | 269 |
| Aug 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.93% | 150 |
| Aug 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.07% | 500 |
| Aug 14, 2025 | 23.70 | 24.10 | 23.70 | 24.10 | 24.10 | 1.69% | 500 |
| Aug 13, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 2.16% | 410 |
| Aug 12, 2025 | 23.00 | 23.50 | 23.00 | 23.20 | 23.20 | 1.31% | 410 |
| Aug 11, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -3.38% | 200 |
| Aug 8, 2025 | 22.90 | 23.70 | 22.90 | 23.70 | 23.70 | -0.42% | 200 |
| Aug 7, 2025 | 23.70 | 23.80 | 23.70 | 23.80 | 23.80 | 1.28% | 40 |
| Aug 6, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.26% | 356 |
| Aug 5, 2025 | 24.60 | 24.60 | 23.70 | 23.80 | 23.80 | -3.64% | 356 |
| Aug 4, 2025 | 22.60 | 24.70 | 22.60 | 24.70 | 24.70 | 9.78% | 80 |
| Aug 1, 2025 | 23.30 | 23.30 | 22.50 | 22.50 | 22.50 | -8.54% | 350 |
| Jul 31, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | 330 |
| Jul 30, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.22% | 330 |
| Jul 29, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.21% | 330 |
| Jul 28, 2025 | 24.10 | 24.80 | 24.10 | 24.80 | 24.80 | 5.98% | 330 |
| Jul 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.27% | 240 |
| Jul 24, 2025 | 23.90 | 24.00 | 23.70 | 23.70 | 23.70 | -2.47% | 240 |
| Jul 23, 2025 | 23.80 | 24.30 | 23.80 | 24.30 | 24.30 | 1.25% | 325 |
| Jul 22, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | -1.64% | 100 |