Skip to main content
Treatt plc (FRA:5TT)
Germany flag Germany · Delayed Price · Currency is EUR
2.460
+0.080 (3.36%)
Last updated: Dec 4, 2025, 8:00 AM CET

Treatt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.382.382.342.342.34-4.88%-
Dec 4, 20252.462.462.462.462.463.36%-
Dec 3, 20252.462.462.382.382.38-5.56%-
Dec 2, 20252.442.582.442.522.526.78%4,426
Dec 1, 20252.462.462.362.362.36-0.84%-
Nov 28, 20252.402.402.382.382.381.71%-
Nov 27, 20252.402.402.342.342.340.86%-
Nov 26, 20252.382.382.322.322.32-0.85%-
Nov 25, 20252.382.382.342.342.341.74%5,000
Nov 24, 20252.382.382.302.302.30--
Nov 21, 20252.402.402.302.302.30-0.86%-
Nov 20, 20252.482.482.322.322.32-2.52%-
Nov 19, 20252.462.462.382.382.38-0.83%-
Nov 18, 20252.502.502.402.402.40-0.83%-
Nov 17, 20252.502.502.422.422.42--
Nov 14, 20252.502.502.422.422.42--
Nov 13, 20252.542.542.422.422.42-1.63%-
Nov 12, 20252.562.562.462.462.46-0.81%-
Nov 11, 20252.562.562.482.482.48-0.80%-
Nov 10, 20252.602.602.502.502.50-0.79%-
Nov 7, 20252.602.602.522.522.52--
Nov 6, 20252.642.642.522.522.52-5.97%-
Nov 5, 20252.682.682.682.682.681.52%-
Nov 4, 20252.642.642.642.642.643.13%-
Nov 3, 20252.722.722.562.562.56-3.03%-
Oct 31, 20252.762.762.642.642.64-1.49%-
Oct 30, 20252.722.722.682.682.680.75%2,899
Oct 29, 20252.802.802.662.662.66-2.21%-
Oct 28, 20252.802.802.722.722.72--
Oct 27, 20252.722.742.722.722.723.03%1,500
Oct 24, 20252.842.842.642.642.64-3.65%-
Oct 23, 20252.802.802.742.742.740.74%-
Oct 22, 20252.742.742.722.722.722.26%-
Oct 21, 20253.003.002.662.662.66-8.90%-
Oct 20, 20253.043.042.922.922.92-1.35%-
Oct 17, 20252.922.962.922.962.964.23%-
Oct 16, 20253.163.162.842.842.84-7.79%-
Oct 15, 20253.203.203.083.083.08-1.28%-
Oct 14, 20253.223.223.123.123.12-0.64%-
Oct 13, 20253.203.203.143.143.140.64%-
Oct 10, 20253.223.323.123.123.12-0.64%2,327
Oct 9, 20253.223.223.143.143.14--
Oct 8, 20253.243.243.143.143.14-0.63%-
Oct 7, 20253.223.223.163.163.160.64%-
Oct 6, 20253.143.243.143.143.143.29%3,166
Oct 3, 20253.083.083.043.043.041.33%-
Oct 2, 20253.083.083.003.003.00-0.66%-
Oct 1, 20253.063.203.023.023.021.34%110
Sep 30, 20253.083.082.982.982.98-0.67%-
Sep 29, 20253.083.083.003.003.00--
Sep 26, 20253.063.063.003.003.000.67%-
Sep 25, 20253.083.082.982.982.98-3.25%-
Sep 24, 20253.083.083.083.083.082.67%-
Sep 23, 20253.123.123.003.003.00-1.32%-
Sep 22, 20253.083.083.043.043.041.33%-
Sep 19, 20253.143.143.003.003.00-1.96%-
Sep 18, 20253.063.063.063.063.060.66%-
Sep 17, 20253.043.043.043.043.042.70%-
Sep 16, 20253.063.062.962.962.96--
Sep 15, 20253.043.042.962.962.96--
Sep 12, 20253.043.042.962.962.96--
Sep 11, 20253.043.042.962.962.96-2.63%-
Sep 10, 20253.043.043.043.043.043.40%900
Sep 9, 20253.043.042.942.942.94-2.65%-
Sep 8, 20252.703.022.703.023.0215.27%3,000
Sep 5, 20252.622.622.622.622.623.15%-
Sep 4, 20252.542.542.542.542.543.25%-
Sep 3, 20252.582.642.462.462.46-1.60%3,767
Sep 2, 20252.642.642.502.502.50-2.34%-
Sep 1, 20252.562.562.562.562.563.23%-
Aug 29, 20252.622.622.482.482.48-2.36%-
Aug 28, 20252.582.582.542.542.541.60%-
Aug 27, 20252.582.582.502.502.50--
Aug 26, 20252.582.682.502.502.50-4,100
Aug 25, 20252.582.662.502.502.50-400
Aug 22, 20252.562.562.502.502.500.81%-
Aug 21, 20252.502.702.482.482.482.48%5,000
Aug 20, 20252.482.522.422.422.420.83%4,443
Aug 19, 20252.462.462.402.402.400.84%-
Aug 18, 20252.582.582.382.382.38-4.80%-
Aug 15, 20252.502.502.502.502.503.31%-
Aug 14, 20252.462.462.422.422.421.68%-
Aug 13, 20252.522.522.382.382.38-2.46%-
Aug 12, 20252.482.482.442.442.441.67%-
Aug 11, 20252.482.482.402.402.40--
Aug 8, 20252.442.442.402.402.401.69%-
Aug 7, 20252.442.562.362.362.36-5,300
Aug 6, 20252.382.382.362.362.362.61%-
Aug 5, 20252.402.402.302.302.30--
Aug 4, 20252.322.322.302.302.30-1.71%-
Aug 1, 20252.322.342.322.342.343.54%10,450
Jul 31, 20252.322.322.262.262.260.89%-
Jul 30, 20252.382.382.242.242.24-2.61%-
Jul 29, 20252.382.382.302.302.30--
Jul 28, 20252.342.342.302.302.301.77%-
Jul 25, 20252.142.262.102.262.26-19.86%300
Jul 24, 20252.902.902.822.822.821.44%500
Jul 23, 20252.822.822.782.782.78-1.42%-
Jul 22, 20252.802.822.762.822.820.71%-
Jul 21, 20252.862.862.802.802.80-0.71%-