technotrans SE (FRA:TTR1)
Germany · Delayed Price · Currency is EUR 27.50
-0.90 (-3.17%)
Last updated: Feb 20, 2026, 4:32 PM CET
technotrans SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 28.00 | 28.00 | 27.20 | 27.50 | 27.50 | -3.17% | 495 |
| Feb 19, 2026 | 30.40 | 30.40 | 28.40 | 28.40 | 28.40 | -7.49% | 326 |
| Feb 18, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.99% | - |
| Feb 17, 2026 | 29.80 | 30.40 | 29.80 | 30.10 | 30.10 | -0.66% | 668 |
| Feb 16, 2026 | 30.40 | 30.60 | 29.50 | 30.30 | 30.30 | -7.90% | 1,205 |
| Feb 13, 2026 | 30.70 | 32.90 | 30.70 | 32.90 | 32.90 | 6.82% | 100 |
| Feb 12, 2026 | 32.40 | 32.40 | 30.80 | 30.80 | 30.80 | -3.45% | 1,320 |
| Feb 11, 2026 | 32.60 | 32.60 | 31.90 | 31.90 | 31.90 | -6.18% | 100 |
| Feb 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.49% | - |
| Feb 9, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 2.76% | 125 |
| Feb 6, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.91% | - |
| Feb 5, 2026 | 34.40 | 34.40 | 32.90 | 32.90 | 32.90 | -2.66% | 425 |
| Feb 4, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | 0.60% | 127 |
| Feb 3, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 2.75% | - |
| Feb 2, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | - |
| Jan 30, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -1.80% | - |
| Jan 29, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -1.19% | - |
| Jan 28, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.75% | - |
| Jan 27, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -2.56% | - |
| Jan 26, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.40% | - |
| Jan 23, 2026 | 35.50 | 35.70 | 35.50 | 35.70 | 35.70 | - | 28 |
| Jan 22, 2026 | 34.40 | 35.70 | 34.40 | 35.70 | 35.70 | 6.25% | 100 |
| Jan 21, 2026 | 32.60 | 33.60 | 32.40 | 33.60 | 33.60 | 1.82% | 208 |
| Jan 20, 2026 | 34.00 | 34.00 | 32.70 | 33.00 | 33.00 | -4.35% | 470 |
| Jan 19, 2026 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | 0.29% | 1,560 |
| Jan 16, 2026 | 34.50 | 34.70 | 34.40 | 34.40 | 34.40 | -1.15% | 395 |
| Jan 15, 2026 | 35.10 | 35.10 | 34.50 | 34.80 | 34.80 | -1.14% | 100 |
| Jan 14, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Jan 13, 2026 | 35.60 | 35.70 | 35.00 | 35.00 | 35.00 | -1.13% | 583 |
| Jan 12, 2026 | 35.30 | 35.40 | 35.30 | 35.40 | 35.40 | 0.57% | 114 |
| Jan 9, 2026 | 34.40 | 35.20 | 34.40 | 35.20 | 35.20 | 2.62% | 100 |
| Jan 8, 2026 | 35.50 | 35.50 | 34.30 | 34.30 | 34.30 | -4.46% | 200 |
| Jan 7, 2026 | 34.70 | 36.00 | 34.70 | 35.90 | 35.90 | 1.41% | 388 |
| Jan 6, 2026 | 35.30 | 35.40 | 34.60 | 35.40 | 35.40 | 2.31% | 63 |
| Jan 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Jan 2, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| Dec 30, 2025 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | 1.51% | 24 |
| Dec 29, 2025 | 33.50 | 33.50 | 33.00 | 33.10 | 33.10 | -1.49% | 74 |
| Dec 23, 2025 | 32.50 | 33.60 | 32.50 | 33.60 | 33.60 | 2.44% | 195 |
| Dec 22, 2025 | 31.50 | 32.90 | 31.50 | 32.80 | 32.80 | 3.80% | 500 |
| Dec 19, 2025 | 32.30 | 32.30 | 31.60 | 31.60 | 31.60 | -1.25% | 204 |
| Dec 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.31% | - |
| Dec 17, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.31% | - |
| Dec 16, 2025 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | -1.84% | 100 |
| Dec 15, 2025 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | -0.61% | 700 |
| Dec 12, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.31% | - |
| Dec 11, 2025 | 32.60 | 32.70 | 32.60 | 32.70 | 32.70 | -0.30% | 100 |
| Dec 10, 2025 | 32.50 | 32.80 | 32.50 | 32.80 | 32.80 | 0.61% | 250 |
| Dec 9, 2025 | 33.70 | 33.70 | 32.60 | 32.60 | 32.60 | -4.96% | 100 |
| Dec 8, 2025 | 34.60 | 34.60 | 34.30 | 34.30 | 34.30 | 1.48% | 290 |