technotrans SE (FRA:TTR1)
Germany · Delayed Price · Currency is EUR 28.70
+0.90 (3.24%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:TTR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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% | - |
| Aug 3, 2026 | 31.15 | 31.80 | 31.15 | 31.80 | 31.80 | 2.42% | 4 |
| Jul 31, 2026 | 30.00 | 31.50 | 30.00 | 31.05 | 31.05 | 5.08% | 108 |
| Jul 30, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.67% | - |
| Jul 29, 2026 | 28.00 | 29.75 | 28.00 | 29.75 | 29.75 | 4.57% | 150 |
| Jul 28, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.04% | - |
| Jul 27, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.17% | - |
| Jul 24, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.20% | - |
| Jul 23, 2026 | 29.05 | 29.10 | 29.05 | 29.05 | 29.05 | -0.34% | 145 |
| Jul 22, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | 60 |
| Jul 21, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.52% | - |
| Jul 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Jul 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.47% | 5 |
| Jul 16, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 5.51% | - |
| Jul 15, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Jul 14, 2026 | 28.90 | 29.05 | 28.90 | 29.05 | 29.05 | 0.87% | 296 |
| Jul 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.71% | - |
| Jul 10, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.85% | - |
| Jul 9, 2026 | 28.70 | 29.55 | 28.70 | 29.55 | 29.55 | -1.50% | 184 |
| Jul 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -5.51% | 100 |
| Jul 7, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -3.05% | - |
| Jul 6, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 2.99% | - |
| Jul 3, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.47% | - |
| Jul 2, 2026 | 32.00 | 32.00 | 31.65 | 31.65 | 31.65 | -0.31% | 67 |
| Jul 1, 2026 | 32.00 | 32.00 | 31.75 | 31.75 | 31.75 | -0.94% | 270 |
| Jun 30, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 1.58% | - |
| Jun 29, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.94% | - |
| Jun 26, 2026 | 31.50 | 31.85 | 31.50 | 31.85 | 31.85 | 2.41% | 400 |
| Jun 25, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1.63% | - |
| Jun 24, 2026 | 30.70 | 30.70 | 30.60 | 30.60 | 30.60 | -2.24% | 200 |
| Jun 23, 2026 | 30.90 | 31.30 | 30.90 | 31.30 | 31.30 | 2.45% | 50 |
| Jun 22, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -2.40% | - |
| Jun 19, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.32% | - |