technotrans SE (FRA:TTR1)
Germany · Delayed Price · Currency is EUR 34.00
+1.60 (4.94%)
At close: Oct 23, 2025
technotrans SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 32.40 | 34.00 | 32.40 | 34.00 | 34.00 | 4.94% | 224 |
| Oct 22, 2025 | 33.50 | 33.70 | 32.40 | 32.40 | 32.40 | -5.81% | 230 |
| Oct 21, 2025 | 35.10 | 35.10 | 34.40 | 34.40 | 34.40 | -1.99% | 200 |
| Oct 20, 2025 | 33.40 | 35.10 | 33.40 | 35.10 | 35.10 | 5.41% | 55 |
| Oct 17, 2025 | 34.90 | 35.20 | 33.30 | 33.30 | 33.30 | -4.86% | 439 |
| Oct 16, 2025 | 35.00 | 35.80 | 35.00 | 35.00 | 35.00 | 1.45% | 230 |
| Oct 15, 2025 | 34.10 | 36.50 | 34.10 | 34.50 | 34.50 | 2.07% | 800 |
| Oct 14, 2025 | 34.00 | 34.00 | 33.40 | 33.80 | 33.80 | -2.31% | 120 |
| Oct 13, 2025 | 31.90 | 34.60 | 31.90 | 34.60 | 34.60 | 10.90% | 297 |
| Oct 10, 2025 | 33.80 | 34.00 | 31.20 | 31.20 | 31.20 | -7.96% | 864 |
| Oct 9, 2025 | 35.60 | 35.60 | 33.90 | 33.90 | 33.90 | -4.78% | 120 |
| Oct 8, 2025 | 35.20 | 35.60 | 34.40 | 35.60 | 35.60 | 0.56% | 650 |
| Oct 7, 2025 | 36.90 | 36.90 | 34.50 | 35.40 | 35.40 | -2.75% | 438 |
| Oct 6, 2025 | 34.90 | 36.50 | 34.70 | 36.40 | 36.40 | 12.69% | 2,853 |
| Oct 3, 2025 | 30.90 | 32.30 | 30.90 | 32.30 | 32.30 | 3.86% | 232 |
| Oct 2, 2025 | 31.20 | 31.20 | 31.10 | 31.10 | 31.10 | 0.65% | 340 |
| Oct 1, 2025 | 30.70 | 30.90 | 30.70 | 30.90 | 30.90 | -0.64% | 355 |
| Sep 30, 2025 | 29.20 | 31.30 | 29.20 | 31.10 | 31.10 | 5.42% | 3,299 |
| 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% | 1,305 |
| Sep 24, 2025 | 28.70 | 28.70 | 27.80 | 27.80 | 27.80 | -4.47% | 2,593 |
| 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 |