Troax Group AB (publ) (FRA:5TOA)
Germany
· Delayed Price · Currency is EUR 12.10
-0.22 (-1.79%)
At close: Dec 4, 2025
Troax Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.79% | - |
| Dec 3, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.81% | - |
| Dec 2, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.43% | - |
| Dec 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.16% | - |
| Nov 28, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -3.66% | - |
| Nov 27, 2025 | 12.42 | 13.10 | 12.42 | 13.10 | 13.10 | 3.80% | 200 |
| Nov 26, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 2.27% | - |
| Nov 25, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.12% | - |
| Nov 24, 2025 | 12.22 | 12.48 | 12.22 | 12.48 | 12.48 | 2.80% | 161 |
| Nov 21, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.33% | - |
| Nov 20, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.20% | - |
| Nov 19, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.00% | - |
| Nov 18, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -3.24% | - |
| Nov 17, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.12% | - |
| Nov 14, 2025 | 12.52 | 12.52 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Nov 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.62% | - |
| Nov 11, 2025 | 12.48 | 12.88 | 12.48 | 12.88 | 12.88 | 5.23% | 201 |
| Nov 10, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.66% | - |
| Nov 7, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -2.09% | - |
| Nov 6, 2025 | 12.98 | 12.98 | 12.42 | 12.42 | 12.42 | -4.17% | 100 |
| Nov 5, 2025 | 12.68 | 12.96 | 12.68 | 12.96 | 12.96 | 0.31% | 162 |
| Nov 4, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.92% | - |
| Nov 3, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 2.35% | - |
| Oct 31, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -7.95% | - |
| Oct 30, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -3.62% | - |
| Oct 29, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 3.76% | - |
| Oct 28, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 3.90% | - |
| Oct 27, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.37% | - |
| Oct 24, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -2.23% | - |
| Oct 23, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.05% | - |
| Oct 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.62% | - |
| Oct 21, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.93% | - |
| Oct 20, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - | - |
| Oct 17, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.90% | - |
| Oct 16, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Oct 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.73% | - |
| Oct 14, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.60% | - |
| Oct 13, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.57% | - |
| Oct 10, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.09% | - |
| Oct 9, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1.90% | - |
| Oct 8, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -2.32% | - |
| Oct 7, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.94% | - |
| Oct 6, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.62% | - |
| Oct 3, 2025 | 12.50 | 12.88 | 12.50 | 12.88 | 12.88 | 3.87% | 200 |
| Oct 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.98% | - |
| Oct 1, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.66% | - |
| Sep 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.09% | - |
| Sep 29, 2025 | 12.28 | 12.46 | 12.28 | 12.46 | 12.46 | 1.96% | 461 |
| Sep 26, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.77% | - |
| Sep 25, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.48% | - |
| Sep 24, 2025 | 12.72 | 12.72 | 12.50 | 12.50 | 12.50 | -1.88% | - |
| Sep 23, 2025 | 12.66 | 12.74 | 12.66 | 12.74 | 12.74 | -2.60% | - |
| Sep 22, 2025 | 13.00 | 13.08 | 13.00 | 13.08 | 13.08 | 0.46% | - |
| Sep 19, 2025 | 12.86 | 13.02 | 12.86 | 13.02 | 13.02 | 0.77% | - |
| Sep 18, 2025 | 12.78 | 12.92 | 12.78 | 12.92 | 12.92 | 2.38% | - |
| Sep 17, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.10% | - |
| Sep 16, 2025 | 12.80 | 12.80 | 12.76 | 12.76 | 12.76 | - | - |
| Sep 15, 2025 | 12.74 | 12.76 | 12.74 | 12.76 | 12.76 | -1.85% | - |
| Sep 12, 2025 | 12.82 | 13.00 | 12.82 | 13.00 | 13.00 | 1.88% | - |
| Sep 11, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.16% | - |
| Sep 10, 2025 | 12.64 | 12.78 | 12.64 | 12.78 | 12.78 | 1.11% | - |
| Sep 9, 2025 | 12.82 | 12.94 | 12.64 | 12.64 | 12.64 | -2.32% | - |
| Sep 8, 2025 | 12.78 | 12.94 | 12.78 | 12.94 | 12.94 | 3.69% | - |
| Sep 5, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.30% | - |
| Sep 4, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.48% | - |
| Sep 3, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -2.83% | - |
| Sep 2, 2025 | 12.80 | 12.80 | 12.74 | 12.74 | 12.74 | 1.43% | - |
| Sep 1, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.48% | - |
| Aug 29, 2025 | 12.52 | 12.62 | 12.52 | 12.62 | 12.62 | 0.96% | - |
| Aug 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.11% | - |
| Aug 27, 2025 | 12.60 | 12.64 | 12.60 | 12.64 | 12.64 | -0.63% | - |
| Aug 26, 2025 | 12.66 | 12.72 | 12.66 | 12.72 | 12.72 | -2.45% | - |
| Aug 25, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - | 576 |
| Aug 22, 2025 | 12.22 | 13.04 | 12.22 | 13.04 | 13.04 | 5.33% | - |
| Aug 21, 2025 | 12.24 | 12.38 | 12.24 | 12.38 | 12.38 | 1.48% | 40 |
| Aug 20, 2025 | 12.46 | 12.46 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Aug 19, 2025 | 11.82 | 12.10 | 11.82 | 12.10 | 12.10 | -1.79% | - |
| Aug 18, 2025 | 12.16 | 12.32 | 12.16 | 12.32 | 12.32 | 1.48% | - |
| Aug 15, 2025 | 12.10 | 12.14 | 12.10 | 12.14 | 12.14 | -0.98% | - |
| Aug 14, 2025 | 11.94 | 12.26 | 11.92 | 12.26 | 12.26 | 2.51% | 100 |
| Aug 13, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.50% | - |
| Aug 12, 2025 | 11.64 | 12.02 | 11.64 | 12.02 | 12.02 | 2.39% | - |
| Aug 11, 2025 | 11.96 | 11.96 | 11.74 | 11.74 | 11.74 | -2.00% | - |
| Aug 8, 2025 | 11.88 | 11.98 | 11.88 | 11.98 | 11.98 | 2.39% | - |
| Aug 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Aug 6, 2025 | 11.94 | 12.10 | 11.94 | 12.10 | 12.10 | 0.50% | 100 |
| Aug 5, 2025 | 11.86 | 12.04 | 11.86 | 12.04 | 12.04 | - | - |
| Aug 4, 2025 | 11.84 | 12.04 | 11.84 | 12.04 | 12.04 | 0.50% | - |
| Aug 1, 2025 | 12.10 | 12.18 | 11.98 | 11.98 | 11.98 | -1.64% | 878 |
| Jul 31, 2025 | 11.90 | 12.18 | 11.90 | 12.18 | 12.18 | -0.81% | - |
| Jul 30, 2025 | 12.10 | 12.28 | 12.10 | 12.28 | 12.28 | - | - |
| Jul 29, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.65% | - |
| Jul 28, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.96% | - |
| Jul 25, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.16% | - |
| Jul 24, 2025 | 12.44 | 12.50 | 12.44 | 12.50 | 12.50 | 1.30% | - |
| Jul 23, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.80% | - |
| Jul 22, 2025 | 12.88 | 12.88 | 12.44 | 12.44 | 12.44 | -4.16% | - |
| Jul 21, 2025 | 12.80 | 12.98 | 12.80 | 12.98 | 12.98 | 1.25% | - |
| Jul 18, 2025 | 13.20 | 13.32 | 12.82 | 12.82 | 12.82 | -2.73% | - |