technotrans SE (VIE:TTR1)
Austria · Delayed Price · Currency is EUR 28.25
-0.35 (-1.22%)
At close: Aug 28, 2026
VIE:TTR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | - | -1.05% | - |
| Aug 27, 2026 | 28.60 | 28.60 | 28.40 | 28.60 | 28.60 | 0.18% | - |
| Aug 26, 2026 | 28.00 | 28.55 | 28.00 | 28.55 | 28.55 | 2.15% | - |
| Aug 25, 2026 | 28.50 | 28.50 | 27.95 | 27.95 | 27.95 | -2.27% | - |
| Aug 24, 2026 | 28.40 | 28.60 | 28.35 | 28.60 | 28.60 | 0.35% | - |
| Aug 21, 2026 | 29.10 | 29.10 | 28.50 | 28.50 | 28.50 | -0.18% | - |
| Aug 20, 2026 | 28.60 | 28.80 | 28.55 | 28.55 | 28.55 | -0.87% | - |
| Aug 19, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -1.03% | - |
| Aug 18, 2026 | 29.45 | 29.45 | 29.05 | 29.10 | 29.10 | -1.85% | - |
| Aug 17, 2026 | 29.75 | 29.90 | 29.65 | 29.65 | 29.65 | - | - |
| Aug 14, 2026 | 29.40 | 29.65 | 28.95 | 29.65 | 29.65 | 1.02% | 158 |
| Aug 13, 2026 | 29.15 | 29.35 | 29.05 | 29.35 | 29.35 | -1.51% | - |
| Aug 12, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.50% | - |
| Aug 11, 2026 | 29.95 | 29.95 | 29.70 | 29.95 | 29.95 | 0.67% | - |
| Aug 10, 2026 | 30.30 | 30.35 | 29.75 | 29.75 | 29.75 | -3.57% | 158 |
| Aug 7, 2026 | 29.95 | 30.85 | 29.75 | 30.85 | 30.85 | 4.40% | - |
| Aug 6, 2026 | 29.50 | 29.70 | 29.50 | 29.55 | 29.55 | 1.72% | - |
| Aug 5, 2026 | 29.80 | 29.80 | 29.05 | 29.05 | 29.05 | -0.85% | - |
| Aug 4, 2026 | 31.00 | 31.00 | 29.30 | 29.30 | 29.30 | -6.98% | 158 |
| Aug 3, 2026 | 31.45 | 32.40 | 31.45 | 31.50 | 31.50 | 1.12% | 158 |
| Jul 31, 2026 | 31.15 | 31.40 | 30.85 | 31.15 | 31.15 | 3.15% | 106 |
| Jul 30, 2026 | 29.70 | 30.20 | 29.30 | 30.20 | 30.20 | 1.68% | 158 |
| Jul 29, 2026 | 28.35 | 30.15 | 28.35 | 29.70 | 29.70 | 5.13% | - |
| Jul 28, 2026 | 28.55 | 28.55 | 28.25 | 28.25 | 28.25 | -1.40% | - |
| Jul 27, 2026 | 29.30 | 29.30 | 28.65 | 28.65 | 28.65 | -1.21% | - |
| Jul 24, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 0.17% | - |
| Jul 23, 2026 | 29.30 | 29.30 | 28.75 | 28.95 | 28.95 | -1.03% | - |
| Jul 22, 2026 | 29.35 | 29.35 | 28.90 | 29.25 | 29.25 | 0.34% | 246 |
| Jul 21, 2026 | 29.30 | 29.45 | 29.00 | 29.15 | 29.15 | -1.85% | 56 |
| Jul 20, 2026 | 29.40 | 30.00 | 29.40 | 29.70 | 29.70 | -0.50% | 158 |
| Jul 17, 2026 | 29.45 | 29.95 | 29.45 | 29.85 | 29.85 | -0.50% | - |
| Jul 16, 2026 | 30.60 | 30.60 | 29.35 | 30.00 | 30.00 | -2.44% | 158 |
| Jul 15, 2026 | 29.05 | 31.45 | 29.05 | 30.75 | 30.75 | 5.13% | - |
| Jul 14, 2026 | 30.05 | 30.05 | 29.25 | 29.25 | 29.25 | -1.68% | 40 |
| Jul 13, 2026 | 29.10 | 29.75 | 29.10 | 29.75 | 29.75 | 1.54% | - |
| Jul 10, 2026 | 29.10 | 29.30 | 28.60 | 29.30 | 29.30 | -0.51% | 158 |
| Jul 9, 2026 | 28.80 | 29.45 | 28.80 | 29.45 | 29.45 | 2.61% | - |
| Jul 8, 2026 | 29.90 | 29.90 | 28.70 | 28.70 | 28.70 | -4.01% | 142 |
| Jul 7, 2026 | 32.05 | 32.05 | 29.90 | 29.90 | 29.90 | -7.00% | - |
| Jul 6, 2026 | 32.50 | 32.50 | 31.75 | 32.15 | 32.15 | -2.13% | - |
| Jul 3, 2026 | 32.35 | 32.85 | 32.30 | 32.85 | 32.85 | 3.14% | - |
| Jul 2, 2026 | 32.25 | 32.40 | 31.70 | 31.85 | 31.85 | -1.39% | - |
| Jul 1, 2026 | 32.45 | 32.55 | 31.65 | 32.30 | 32.30 | -0.15% | 210 |
| Jun 30, 2026 | 31.95 | 32.35 | 31.95 | 32.35 | 32.35 | 1.73% | - |
| Jun 29, 2026 | 31.95 | 32.15 | 31.80 | 31.80 | 31.80 | -0.78% | - |
| Jun 26, 2026 | 31.60 | 32.05 | 31.20 | 32.05 | 32.05 | 2.23% | - |
| Jun 25, 2026 | 30.65 | 31.65 | 30.65 | 31.35 | 31.35 | 1.29% | 139 |
| Jun 24, 2026 | 30.50 | 30.95 | 30.30 | 30.95 | 30.95 | -0.32% | 183 |
| Jun 23, 2026 | 30.70 | 31.05 | 30.40 | 31.05 | 31.05 | -0.32% | - |
| Jun 22, 2026 | 31.40 | 31.40 | 30.60 | 31.15 | 31.15 | 0.81% | - |