technotrans SE (FRA:TTR1)
Germany · Delayed Price · Currency is EUR 30.40
-0.50 (-1.62%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:TTR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | -1.62% | - |
| Apr 23, 2026 | 30.15 | 30.90 | 30.15 | 30.90 | 30.90 | -1.59% | 263 |
| Apr 22, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | -2.64% | 100 |
| Apr 21, 2026 | 32.00 | 32.25 | 32.00 | 32.25 | 32.25 | 0.78% | 20 |
| Apr 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 744 |
| Apr 17, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -1.39% | 252 |
| Apr 16, 2026 | 32.20 | 32.55 | 32.00 | 32.45 | 32.45 | 0.78% | 1,305 |
| Apr 15, 2026 | 29.65 | 32.75 | 29.65 | 32.20 | 32.20 | 11.23% | 380 |
| Apr 14, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 3.02% | - |
| Apr 13, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -2.43% | - |
| Apr 10, 2026 | 28.65 | 28.85 | 28.65 | 28.80 | 28.80 | - | 300 |
| Apr 9, 2026 | 28.10 | 29.10 | 28.10 | 28.80 | 28.80 | 8.27% | 700 |
| Apr 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.93% | - |
| Apr 7, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -1.65% | 3 |
| Apr 2, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.73% | - |
| Apr 1, 2026 | 26.50 | 27.50 | 26.50 | 27.50 | 27.50 | 3.00% | 30 |
| Mar 31, 2026 | 26.40 | 26.70 | 26.40 | 26.70 | 26.70 | 1.52% | 100 |
| Mar 30, 2026 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | -1.13% | 300 |
| Mar 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.37% | 400 |
| Mar 26, 2026 | 28.10 | 28.10 | 26.70 | 26.70 | 26.70 | -5.99% | 200 |
| Mar 25, 2026 | 27.10 | 28.40 | 27.10 | 28.40 | 28.40 | 4.03% | 100 |
| Mar 24, 2026 | 25.40 | 27.30 | 25.40 | 27.30 | 27.30 | 12.35% | 40 |
| Mar 23, 2026 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | -0.82% | 100 |
| Mar 20, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.61% | - |
| Mar 19, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.97% | - |
| Mar 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.20% | - |
| Mar 17, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.40% | - |
| Mar 16, 2026 | 25.80 | 25.80 | 25.20 | 25.20 | 25.20 | -1.95% | 50 |
| Mar 13, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.77% | - |
| Mar 12, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -4.43% | - |
| Mar 11, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 2.26% | - |
| Mar 10, 2026 | 26.10 | 26.50 | 26.10 | 26.50 | 26.50 | 3.52% | 400 |
| Mar 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | 11 |
| Mar 6, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | -3.70% | 59 |
| Mar 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.12% | - |
| Mar 4, 2026 | 25.70 | 26.70 | 25.70 | 26.70 | 26.70 | 3.09% | 40 |
| Mar 3, 2026 | 26.90 | 26.90 | 25.90 | 25.90 | 25.90 | -4.78% | 350 |
| Mar 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | 120 |
| Feb 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | 100 |
| Feb 26, 2026 | 28.10 | 28.10 | 27.80 | 27.80 | 27.80 | 2.21% | 30 |
| Feb 25, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.51% | - |
| Feb 24, 2026 | 26.30 | 27.90 | 26.30 | 27.90 | 27.90 | 5.68% | 229 |
| Feb 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.00% | - |
| 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 |