technotrans SE (ETR:TTR1)
Germany
· Delayed Price · Currency is EUR 32.10
-0.05 (-0.16%)
Apr 29, 2026, 9:06 AM CET
technotrans SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.20 | 32.80 | 31.65 | 32.15 | 32.15 | -0.46% | 15,635 |
| Apr 27, 2026 | 31.15 | 32.70 | 31.10 | 32.30 | 32.30 | 2.38% | 8,778 |
| Apr 24, 2026 | 30.60 | 32.00 | 30.60 | 31.55 | 31.55 | 2.60% | 12,036 |
| Apr 23, 2026 | 30.50 | 30.90 | 30.25 | 30.75 | 30.75 | -0.16% | 6,672 |
| Apr 22, 2026 | 31.25 | 31.70 | 30.70 | 30.80 | 30.80 | -3.45% | 10,932 |
| Apr 21, 2026 | 32.00 | 32.50 | 31.80 | 31.90 | 31.90 | -0.62% | 6,581 |
| Apr 20, 2026 | 34.00 | 34.00 | 31.75 | 32.10 | 32.10 | -1.68% | 2,867 |
| Apr 17, 2026 | 32.55 | 32.65 | 31.60 | 32.65 | 32.65 | 1.56% | 16,733 |
| Apr 16, 2026 | 32.15 | 32.70 | 31.45 | 32.15 | 32.15 | 0.47% | 32,960 |
| Apr 15, 2026 | 29.75 | 32.70 | 29.65 | 32.00 | 32.00 | 8.11% | 28,237 |
| Apr 14, 2026 | 29.00 | 29.75 | 28.90 | 29.60 | 29.60 | 3.14% | 5,357 |
| Apr 13, 2026 | 28.10 | 29.10 | 28.10 | 28.70 | 28.70 | 0.53% | 5,539 |
| Apr 10, 2026 | 28.90 | 29.05 | 28.55 | 28.55 | 28.55 | -0.70% | 3,951 |
| Apr 9, 2026 | 28.30 | 29.20 | 28.00 | 28.75 | 28.75 | 1.41% | 13,588 |
| Apr 8, 2026 | 26.80 | 28.60 | 26.80 | 28.35 | 28.35 | 7.18% | 11,278 |
| Apr 7, 2026 | 27.10 | 27.10 | 26.40 | 26.45 | 26.45 | -2.04% | 11,297 |
| Apr 2, 2026 | 27.90 | 27.90 | 26.60 | 27.00 | 27.00 | -1.82% | 4,758 |
| Apr 1, 2026 | 27.40 | 27.80 | 27.10 | 27.50 | 27.50 | 1.85% | 2,876 |
| Mar 31, 2026 | 26.80 | 27.40 | 26.50 | 27.00 | 27.00 | 1.89% | 5,802 |
| Mar 30, 2026 | 26.50 | 26.90 | 26.00 | 26.50 | 26.50 | 1.15% | 11,519 |
| Mar 27, 2026 | 26.90 | 26.90 | 26.00 | 26.20 | 26.20 | -2.24% | 8,041 |
| Mar 26, 2026 | 28.00 | 28.30 | 26.70 | 26.80 | 26.80 | -5.30% | 6,782 |
| Mar 25, 2026 | 27.10 | 28.70 | 27.10 | 28.30 | 28.30 | 5.20% | 22,078 |
| Mar 24, 2026 | 26.80 | 27.70 | 25.50 | 26.90 | 26.90 | 6.75% | 18,517 |
| Mar 23, 2026 | 24.50 | 25.70 | 23.60 | 25.20 | 25.20 | 2.44% | 15,452 |
| Mar 20, 2026 | 25.10 | 25.40 | 24.60 | 24.60 | 24.60 | -0.40% | 5,057 |
| Mar 19, 2026 | 24.70 | 25.00 | 24.50 | 24.70 | 24.70 | -2.37% | 7,711 |
| Mar 18, 2026 | 25.30 | 25.90 | 24.90 | 25.30 | 25.30 | -1.17% | 9,069 |
| Mar 17, 2026 | 25.80 | 26.20 | 25.20 | 25.60 | 25.60 | 0.79% | 14,141 |
| Mar 16, 2026 | 25.90 | 26.20 | 25.20 | 25.40 | 25.40 | -1.55% | 4,464 |
| Mar 13, 2026 | 25.70 | 26.10 | 25.20 | 25.80 | 25.80 | 0.39% | 13,909 |
| Mar 12, 2026 | 25.90 | 27.10 | 25.70 | 25.70 | 25.70 | -1.53% | 10,052 |
| Mar 11, 2026 | 27.20 | 27.30 | 25.90 | 26.10 | 26.10 | -3.69% | 10,421 |
| Mar 10, 2026 | 26.10 | 27.30 | 25.90 | 27.10 | 27.10 | 4.63% | 20,840 |
| Mar 9, 2026 | 26.20 | 26.20 | 25.40 | 25.90 | 25.90 | - | 7,672 |
| Mar 6, 2026 | 26.10 | 26.30 | 25.90 | 25.90 | 25.90 | - | 4,886 |
| Mar 5, 2026 | 27.00 | 27.10 | 25.90 | 25.90 | 25.90 | -3.72% | 8,994 |
| Mar 4, 2026 | 25.20 | 27.30 | 25.20 | 26.90 | 26.90 | 3.46% | 8,626 |
| Mar 3, 2026 | 26.90 | 26.90 | 25.10 | 26.00 | 26.00 | -4.06% | 43,140 |
| Mar 2, 2026 | 27.00 | 27.50 | 27.00 | 27.10 | 27.10 | -2.17% | 11,412 |
| Feb 27, 2026 | 27.60 | 27.90 | 27.10 | 27.70 | 27.70 | 1.09% | 5,494 |
| Feb 26, 2026 | 27.90 | 28.30 | 27.30 | 27.40 | 27.40 | -1.44% | 10,074 |
| Feb 25, 2026 | 27.80 | 27.90 | 26.80 | 27.80 | 27.80 | 1.83% | 13,643 |
| Feb 24, 2026 | 26.40 | 27.60 | 26.20 | 27.30 | 27.30 | 5.00% | 13,770 |
| Feb 23, 2026 | 26.60 | 26.70 | 25.10 | 26.00 | 26.00 | -3.35% | 27,345 |
| Feb 20, 2026 | 27.60 | 27.70 | 26.50 | 26.90 | 26.90 | -5.61% | 31,469 |
| Feb 19, 2026 | 30.10 | 30.90 | 27.50 | 28.50 | 28.50 | -6.56% | 27,003 |
| Feb 18, 2026 | 29.80 | 31.30 | 29.80 | 30.50 | 30.50 | -0.97% | 4,708 |
| Feb 17, 2026 | 30.30 | 31.10 | 30.00 | 30.80 | 30.80 | 0.65% | 8,622 |
| Feb 16, 2026 | 30.30 | 31.00 | 29.20 | 30.60 | 30.60 | -5.56% | 25,399 |
| Feb 13, 2026 | 31.10 | 32.60 | 31.10 | 32.40 | 32.40 | 3.51% | 12,770 |
| Feb 12, 2026 | 32.30 | 33.30 | 31.20 | 31.30 | 31.30 | -2.80% | 15,262 |
| Feb 11, 2026 | 33.00 | 33.00 | 31.90 | 32.20 | 32.20 | -2.13% | 5,387 |
| Feb 10, 2026 | 33.50 | 33.50 | 32.90 | 32.90 | 32.90 | -3.80% | 2,963 |
| Feb 9, 2026 | 33.50 | 34.40 | 33.10 | 34.20 | 34.20 | 2.70% | 3,473 |
| Feb 6, 2026 | 32.80 | 33.30 | 32.60 | 33.30 | 33.30 | 0.60% | 4,324 |
| Feb 5, 2026 | 34.70 | 34.70 | 32.90 | 33.10 | 33.10 | -4.34% | 7,952 |
| Feb 4, 2026 | 33.70 | 34.80 | 33.30 | 34.60 | 34.60 | 2.37% | 8,489 |
| Feb 3, 2026 | 33.80 | 35.20 | 33.50 | 33.80 | 33.80 | 0.30% | 13,174 |
| Feb 2, 2026 | 32.00 | 33.70 | 32.00 | 33.70 | 33.70 | 1.20% | 8,568 |
| Jan 30, 2026 | 32.70 | 33.70 | 32.70 | 33.30 | 33.30 | 2.15% | 5,990 |
| Jan 29, 2026 | 33.60 | 33.60 | 32.50 | 32.60 | 32.60 | -2.40% | 6,189 |
| Jan 28, 2026 | 34.20 | 34.20 | 33.30 | 33.40 | 33.40 | -2.62% | 3,377 |
| Jan 27, 2026 | 34.30 | 35.20 | 34.10 | 34.30 | 34.30 | -0.29% | 7,201 |
| Jan 26, 2026 | 35.30 | 35.30 | 34.00 | 34.40 | 34.40 | -2.82% | 4,359 |
| Jan 23, 2026 | 35.50 | 35.50 | 34.60 | 35.40 | 35.40 | 0.85% | 7,522 |
| Jan 22, 2026 | 34.40 | 35.50 | 34.40 | 35.10 | 35.10 | 3.24% | 11,453 |
| Jan 21, 2026 | 33.50 | 34.70 | 32.00 | 34.00 | 34.00 | 2.41% | 19,091 |
| Jan 20, 2026 | 34.60 | 34.60 | 32.70 | 33.20 | 33.20 | -3.77% | 14,885 |
| Jan 19, 2026 | 34.50 | 34.50 | 33.20 | 34.50 | 34.50 | -0.86% | 7,788 |
| Jan 16, 2026 | 34.40 | 35.00 | 34.30 | 34.80 | 34.80 | 0.87% | 7,514 |
| Jan 15, 2026 | 35.30 | 35.30 | 34.40 | 34.50 | 34.50 | -1.71% | 6,197 |
| Jan 14, 2026 | 35.00 | 35.70 | 35.00 | 35.10 | 35.10 | -0.85% | 4,606 |
| Jan 13, 2026 | 36.00 | 36.00 | 35.00 | 35.40 | 35.40 | -1.12% | 2,451 |
| Jan 12, 2026 | 36.00 | 36.00 | 35.00 | 35.80 | 35.80 | 1.13% | 8,402 |
| Jan 9, 2026 | 35.70 | 35.70 | 34.60 | 35.40 | 35.40 | 1.43% | 5,086 |
| Jan 8, 2026 | 35.80 | 35.90 | 34.50 | 34.90 | 34.90 | -2.79% | 8,887 |
| Jan 7, 2026 | 35.30 | 36.90 | 35.00 | 35.90 | 35.90 | 1.13% | 15,583 |
| Jan 6, 2026 | 35.00 | 35.80 | 34.30 | 35.50 | 35.50 | -1.66% | 6,260 |
| Jan 5, 2026 | 35.10 | 36.20 | 35.00 | 36.10 | 36.10 | 4.34% | 10,952 |
| Jan 2, 2026 | 34.50 | 35.00 | 34.10 | 34.60 | 34.60 | 0.87% | 4,331 |
| Dec 30, 2025 | 33.80 | 34.50 | 33.50 | 34.30 | 34.30 | 1.18% | 4,860 |
| Dec 29, 2025 | 33.60 | 33.90 | 33.00 | 33.90 | 33.90 | - | 6,487 |
| Dec 23, 2025 | 33.00 | 33.90 | 32.80 | 33.90 | 33.90 | 2.42% | 11,005 |
| Dec 22, 2025 | 31.60 | 33.10 | 31.60 | 33.10 | 33.10 | 3.44% | 6,477 |
| Dec 19, 2025 | 32.50 | 32.50 | 31.60 | 32.00 | 32.00 | -2.74% | 8,621 |
| Dec 18, 2025 | 31.50 | 32.90 | 30.70 | 32.90 | 32.90 | 2.49% | 6,739 |
| Dec 17, 2025 | 32.40 | 33.50 | 32.00 | 32.10 | 32.10 | -0.93% | 11,125 |
| Dec 16, 2025 | 32.30 | 32.80 | 31.80 | 32.40 | 32.40 | -0.92% | 8,133 |
| Dec 15, 2025 | 33.40 | 33.40 | 32.20 | 32.70 | 32.70 | -2.10% | 7,054 |
| Dec 12, 2025 | 32.90 | 33.80 | 32.80 | 33.40 | 33.40 | 1.21% | 5,518 |
| Dec 11, 2025 | 32.90 | 33.20 | 32.50 | 33.00 | 33.00 | - | 9,841 |
| Dec 10, 2025 | 33.20 | 33.50 | 32.00 | 33.00 | 33.00 | -0.60% | 7,699 |
| Dec 9, 2025 | 34.30 | 34.30 | 33.20 | 33.20 | 33.20 | -1.48% | 13,288 |
| Dec 8, 2025 | 34.60 | 34.70 | 33.70 | 33.70 | 33.70 | -1.46% | 7,701 |
| Dec 5, 2025 | 33.80 | 34.50 | 33.70 | 34.20 | 34.20 | 1.18% | 9,337 |
| Dec 4, 2025 | 33.30 | 34.10 | 33.00 | 33.80 | 33.80 | 1.81% | 5,570 |
| Dec 3, 2025 | 33.50 | 34.20 | 33.00 | 33.20 | 33.20 | -0.90% | 5,845 |
| Dec 2, 2025 | 33.10 | 33.70 | 32.50 | 33.50 | 33.50 | 0.60% | 8,806 |
| Dec 1, 2025 | 34.00 | 34.30 | 32.70 | 33.30 | 33.30 | -2.06% | 6,246 |