technotrans SE (FRA:TTR1)
Germany · Delayed Price · Currency is EUR 27.40
+0.30 (1.11%)
Last updated: Oct 12, 2026, 8:02 AM CET
FRA:TTR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.11% | 30 |
| Oct 9, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | - |
| Oct 8, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -3.39% | - |
| Oct 7, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.18% | - |
| Oct 6, 2026 | 28.05 | 28.05 | 28.00 | 28.00 | 28.00 | 1.08% | 30 |
| Oct 5, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.07% | - |
| Oct 2, 2026 | 27.85 | 28.00 | 27.85 | 28.00 | 28.00 | -0.53% | 100 |
| Oct 1, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -4.58% | - |
| Sep 30, 2026 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | 0.17% | 20 |
| Sep 29, 2026 | 28.80 | 29.45 | 28.80 | 29.45 | 29.45 | -0.51% | 340 |
| Sep 28, 2026 | 28.20 | 29.60 | 28.20 | 29.60 | 29.60 | 4.96% | 400 |
| Sep 25, 2026 | 28.45 | 28.45 | 28.20 | 28.20 | 28.20 | -0.18% | 100 |
| Sep 24, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.35% | - |
| Sep 23, 2026 | 27.85 | 28.35 | 27.85 | 28.35 | 28.35 | 1.98% | 150 |
| Sep 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.18% | - |
| Sep 21, 2026 | 27.15 | 27.85 | 27.15 | 27.85 | 27.85 | -2.96% | 200 |
| Sep 18, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 2.32% | - |
| Sep 17, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.53% | - |
| Sep 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 15, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3.30% | - |
| Sep 14, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.92% | - |
| Sep 11, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.46% | - |
| Sep 10, 2026 | 27.80 | 27.80 | 27.45 | 27.45 | 27.45 | -4.85% | 150 |
| Sep 9, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -2.04% | - |
| Sep 8, 2026 | 28.85 | 29.45 | 28.85 | 29.45 | 29.45 | 3.70% | 50 |
| Sep 7, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Sep 4, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.91% | - |
| Sep 3, 2026 | 27.60 | 27.80 | 27.55 | 27.55 | 27.55 | 0.92% | 46 |
| Sep 2, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -3.02% | 300 |
| Sep 1, 2026 | 27.50 | 28.15 | 27.50 | 28.15 | 28.15 | 1.99% | 100 |
| Aug 31, 2026 | 28.15 | 28.15 | 27.55 | 27.60 | 27.60 | -1.43% | 1,030 |
| Aug 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.44% | - |
| Aug 27, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 3.24% | - |
| Aug 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.07% | - |
| Aug 25, 2026 | 28.75 | 28.75 | 28.10 | 28.10 | 28.10 | -1.40% | 100 |
| Aug 24, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Aug 21, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.52% | - |
| Aug 20, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.55% | - |
| Aug 19, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.69% | - |
| Aug 18, 2026 | 29.25 | 29.25 | 28.90 | 28.90 | 28.90 | -1.70% | 126 |
| Aug 17, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Aug 14, 2026 | 29.55 | 29.60 | 29.10 | 29.60 | 29.60 | 0.51% | 322 |
| Aug 13, 2026 | 29.30 | 29.45 | 29.30 | 29.45 | 29.45 | -0.67% | 35 |
| Aug 12, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.17% | - |
| Aug 11, 2026 | 29.40 | 29.70 | 29.40 | 29.60 | 29.60 | -1.17% | 150 |
| Aug 10, 2026 | 30.40 | 30.40 | 29.95 | 29.95 | 29.95 | 1.35% | 150 |
| Aug 7, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.84% | - |
| Aug 6, 2026 | 29.15 | 29.80 | 29.15 | 29.80 | 29.80 | 1.88% | 250 |
| Aug 5, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -5.03% | - |
| Aug 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.14% | - |