Skip to main content
Tree Technology, S.A. (BME:TRTK)
Spain flag Spain · Delayed Price · Currency is EUR
2.480
+0.040 (1.64%)
At close: Apr 28, 2026

Tree Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.482.482.482.482.481.64%251
Apr 27, 20262.402.442.402.442.443.39%4,399
Apr 24, 20262.342.362.342.362.362.61%4,398
Apr 23, 20262.302.302.302.302.30-1,200
Apr 22, 20262.302.302.302.302.30--
Apr 21, 20262.302.302.302.302.30--
Apr 20, 20262.302.302.302.302.30--
Apr 17, 20262.302.302.302.302.30--
Apr 16, 20262.302.302.302.302.30--
Apr 15, 20262.302.302.302.302.30--
Apr 14, 20262.302.302.302.302.30--
Apr 13, 20262.302.302.302.302.30--
Apr 10, 20262.302.302.302.302.30--
Apr 9, 20262.302.302.302.302.30--
Apr 8, 20262.302.302.302.302.30--
Apr 7, 20262.302.302.302.302.30--
Apr 2, 20262.302.302.302.302.30-1,300
Apr 1, 20262.302.302.302.302.30--
Mar 31, 20262.342.342.302.302.30-2.54%3,350
Mar 30, 20262.362.362.362.362.36-0.84%2,150
Mar 27, 20262.382.382.382.382.38--
Mar 26, 20262.382.382.382.382.38--
Mar 25, 20262.382.382.382.382.38--
Mar 24, 20262.302.382.302.382.382.59%895
Mar 23, 20262.342.342.322.322.32-1.69%4,350
Mar 20, 20262.362.362.362.362.36-1,000
Mar 19, 20262.362.362.362.362.36--
Mar 18, 20262.382.382.362.362.36-0.84%1,170
Mar 17, 20262.382.382.382.382.38-0.83%1,200
Mar 16, 20262.402.402.402.402.40--
Mar 13, 20262.402.402.402.402.400.84%5,000
Mar 12, 20262.382.382.382.382.38-0.83%2,150
Mar 11, 20262.402.402.402.402.40-300
Mar 10, 20262.402.402.402.402.40--
Mar 9, 20262.402.402.402.402.40--
Mar 6, 20262.402.402.402.402.40--
Mar 5, 20262.402.402.402.402.400.84%250
Mar 4, 20262.382.382.382.382.38--
Mar 3, 20262.382.382.382.382.38-2,150
Mar 2, 20262.382.382.382.382.38--
Feb 27, 20262.382.382.382.382.38--
Feb 26, 20262.382.382.382.382.38--
Feb 25, 20262.382.382.382.382.38-0.83%2,150
Feb 24, 20262.402.402.402.402.40-2,100
Feb 23, 20262.402.402.402.402.40--
Feb 20, 20262.462.462.462.402.40-30
Feb 19, 20262.402.402.402.402.40--
Feb 18, 20262.402.402.402.402.40--
Feb 17, 20262.402.402.402.402.40--
Feb 16, 20262.402.402.402.402.40--
Feb 13, 20262.402.402.402.402.40--
Feb 12, 20262.462.462.462.402.40-90
Feb 11, 20262.402.402.402.402.40--
Feb 10, 20262.402.402.402.402.40--
Feb 9, 20262.402.402.402.402.40-0.83%800
Feb 6, 20262.402.422.402.422.42-4,100
Feb 5, 20262.462.462.422.422.42-3.20%4,100
Feb 4, 20262.462.502.462.502.500.81%2,550
Feb 3, 20262.482.482.482.482.48-0.80%40,400
Feb 2, 20262.502.502.502.502.50-700
Jan 30, 20262.522.522.502.502.50-2.34%5,450
Jan 29, 20262.562.562.562.562.56-2.29%2,380
Jan 28, 20262.682.682.622.622.62-3.68%3,900
Jan 27, 20262.782.782.722.722.72-2.16%32,380
Jan 26, 20262.842.842.842.782.78-100
Jan 23, 20262.782.842.782.782.780.72%1,052
Jan 22, 20262.762.762.762.762.76-2.13%2,350
Jan 21, 20262.862.862.822.822.82-3.42%3,550
Jan 20, 20262.962.962.922.922.922.82%9,125
Jan 19, 20262.982.982.842.842.84-5.33%17,518