Transat A.T. Inc. (FRA:1TJ)
Germany
· Delayed Price · Currency is EUR 1.490
-0.190 (-11.31%)
At close: Dec 4, 2025
Transat A.T. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | -11.31% | - |
| Dec 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 7.01% | - |
| Dec 2, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 18.94% | - |
| Dec 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Nov 28, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.15% | - |
| Nov 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Nov 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Nov 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Nov 21, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | - |
| Nov 20, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Nov 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Nov 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.79% | - |
| Nov 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Nov 14, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Nov 13, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Nov 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 10, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 3.85% | - |
| Nov 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Nov 6, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | - |
| Nov 5, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | - |
| Nov 4, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 4.72% | - |
| Nov 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Oct 31, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Oct 30, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | - |
| Oct 29, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | - |
| Oct 28, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Oct 27, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -5.15% | - |
| Oct 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Oct 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Oct 22, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Oct 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Oct 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Oct 17, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 16, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Oct 15, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.20% | - |
| Oct 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Oct 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Oct 10, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -0.65% | - |
| Oct 9, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | - |
| Oct 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Oct 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Oct 6, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Oct 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Oct 2, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | - |
| Oct 1, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -4.46% | - |
| Sep 30, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Sep 29, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -1.84% | - |
| Sep 26, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | - | - |
| Sep 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Sep 24, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -0.60% | - |
| Sep 23, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Sep 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Sep 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Sep 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 17, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -5.68% | - |
| Sep 16, 2025 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | 6.67% | 77 |
| Sep 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Sep 12, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -5.62% | - |
| Sep 11, 2025 | 1.94 | 1.94 | 1.78 | 1.78 | 1.78 | -6.81% | - |
| Sep 10, 2025 | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Sep 9, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 5.49% | - |
| Sep 8, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 5.81% | 13 |
| Sep 5, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Sep 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | - |
| Sep 3, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Sep 2, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Sep 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Aug 29, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Aug 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Aug 27, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Aug 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Aug 25, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Aug 22, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Aug 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.59% | - |
| Aug 20, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.02% | - |
| Aug 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Aug 18, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.61% | - |
| Aug 15, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Aug 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | - |
| Aug 13, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 5.88% | - |
| Aug 12, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Aug 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Aug 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | - |
| Aug 7, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.00% | - |
| Aug 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | - |
| Aug 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Jul 31, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Jul 30, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | - | - |
| Jul 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Jul 25, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Jul 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Jul 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Jul 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 21, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Jul 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | - |