technotrans SE (FRA:TTR1)
Germany · Delayed Price · Currency is EUR 23.30
-1.30 (-5.28%)
Last updated: Aug 1, 2025
technotrans SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | 1.65% | - |
| Jul 30, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | -1.22% | 330 |
| Jul 29, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | - | -1.21% | 330 |
| Jul 28, 2025 | 24.10 | 24.80 | 24.10 | 24.80 | - | 5.98% | 330 |
| Jul 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | -1.27% | 240 |
| Jul 24, 2025 | 23.90 | 24.00 | 23.70 | 23.70 | - | -2.47% | 240 |
| Jul 23, 2025 | 23.80 | 24.30 | 23.80 | 24.30 | - | 1.25% | 325 |
| Jul 22, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | - | -1.64% | 100 |
| Jul 21, 2025 | 23.90 | 25.00 | 23.90 | 24.40 | - | 2.09% | 300 |
| Jul 18, 2025 | 24.20 | 24.20 | 23.90 | 23.90 | - | - | 50 |
| Jul 17, 2025 | 24.00 | 24.00 | 23.90 | 23.90 | - | 0.42% | 275 |
| Jul 16, 2025 | 23.80 | 24.00 | 23.80 | 23.80 | - | -2.06% | 200 |
| Jul 15, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | - | 381 |
| Jul 14, 2025 | 24.70 | 24.70 | 24.10 | 24.30 | - | -1.22% | 381 |
| Jul 11, 2025 | 24.10 | 24.60 | 24.10 | 24.60 | - | - | 745 |
| Jul 10, 2025 | 24.30 | 24.60 | 24.30 | 24.60 | - | 1.23% | 100 |
| Jul 9, 2025 | 24.80 | 25.10 | 24.30 | 24.30 | - | -1.62% | 1,650 |
| Jul 8, 2025 | 25.10 | 25.10 | 24.60 | 24.70 | - | -3.52% | 543 |
| Jul 7, 2025 | 23.10 | 25.60 | 23.10 | 25.60 | - | 10.82% | 627 |
| Jul 4, 2025 | 22.70 | 23.10 | 22.70 | 23.10 | - | 1.32% | 200 |
| Jul 3, 2025 | 22.10 | 22.80 | 22.10 | 22.80 | - | 4.11% | 500 |
| Jul 2, 2025 | 20.80 | 21.90 | 20.80 | 21.90 | - | - | 608 |
| Jul 1, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | - | 2.82% | - |
| Jun 30, 2025 | 21.90 | 21.90 | 21.30 | 21.30 | - | -0.93% | 76 |
| Jun 27, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | - | -1.83% | 681 |
| Jun 26, 2025 | 22.00 | 22.00 | 21.50 | 21.90 | - | -0.90% | 681 |
| Jun 25, 2025 | 22.00 | 22.10 | 22.00 | 22.10 | - | 0.91% | 250 |
| Jun 24, 2025 | 22.10 | 22.10 | 21.80 | 21.90 | - | -0.45% | 200 |
| Jun 23, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | - | 0.92% | 200 |
| Jun 20, 2025 | 21.70 | 21.80 | 21.70 | 21.80 | - | - | 125 |
| Jun 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | -0.91% | - |
| Jun 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -0.90% | - |
| Jun 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | -0.89% | 347 |
| Jun 16, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | - | 1.82% | 347 |
| Jun 13, 2025 | 21.30 | 22.00 | 21.30 | 22.00 | - | -0.45% | 400 |
| Jun 12, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | - | -3.91% | 50 |
| Jun 11, 2025 | 23.70 | 23.70 | 23.00 | 23.00 | - | -1.71% | 100 |
| Jun 10, 2025 | 24.00 | 24.00 | 23.40 | 23.40 | - | -2.90% | 50 |
| Jun 9, 2025 | 23.10 | 24.10 | 23.10 | 24.10 | - | 2.55% | 440 |
| Jun 6, 2025 | 21.60 | 24.10 | 21.10 | 23.50 | - | 8.80% | 1,185 |
| Jun 5, 2025 | 20.50 | 21.60 | 20.50 | 21.60 | - | 3.35% | 162 |
| Jun 4, 2025 | 19.60 | 20.90 | 19.60 | 20.90 | - | 8.01% | 150 |
| Jun 3, 2025 | 18.80 | 19.35 | 18.80 | 19.35 | - | -1.28% | 50 |
| Jun 2, 2025 | 18.70 | 19.60 | 18.70 | 19.60 | - | 7.10% | 300 |
| May 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | - | 20 |
| May 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | - | 20 |
| May 28, 2025 | 18.25 | 18.30 | 18.25 | 18.30 | - | 2.23% | 20 |
| May 27, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | -3.50% | - |
| May 26, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | - | -0.80% | - |
| May 23, 2025 | 18.60 | 19.05 | 18.60 | 18.70 | - | -1.32% | 360 |