TT Electronics plc (FRA:7TT)
Germany
· Delayed Price · Currency is EUR 1.470
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:00 AM CET
TT Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Dec 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 1, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Nov 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Nov 27, 2025 | 1.48 | 1.56 | 1.48 | 1.48 | 1.48 | - | 1,857 |
| Nov 26, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | - |
| Nov 25, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Nov 24, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Nov 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 20, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | - |
| Nov 19, 2025 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -5.19% | 2,000 |
| Nov 18, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Nov 17, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Nov 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Nov 13, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | - |
| Nov 12, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 11, 2025 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -3.68% | 8,267 |
| Nov 10, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Nov 7, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Nov 6, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -6.25% | - |
| Nov 4, 2025 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | 4.76% | 1,000 |
| Nov 3, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Oct 31, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.79% | - |
| Oct 30, 2025 | 1.50 | 1.68 | 1.50 | 1.68 | 1.68 | 63.11% | 2,000 |
| Oct 29, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Oct 28, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | - |
| Oct 27, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Oct 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 23, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | - |
| Oct 22, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | - |
| Oct 21, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Oct 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 16, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Oct 15, 2025 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | - |
| Oct 14, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Oct 13, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | - |
| Oct 10, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Oct 9, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Oct 8, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Oct 7, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | - |
| Oct 6, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Oct 3, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Oct 2, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Oct 1, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Sep 30, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | - |
| Sep 29, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 26, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Sep 25, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | 6.72% | - |
| Sep 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 23, 2025 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -5.56% | - |
| Sep 22, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | - |
| Sep 19, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | - |
| Sep 18, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 7.02% | - |
| Sep 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 16, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Sep 15, 2025 | 1.09 | 1.17 | 1.09 | 1.17 | 1.17 | 7.34% | - |
| Sep 12, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -4.39% | - |
| Sep 11, 2025 | 1.09 | 1.20 | 1.09 | 1.14 | 1.14 | 1.79% | 920 |
| Sep 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 9, 2025 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -5.08% | - |
| Sep 8, 2025 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 6.31% | 2,000 |
| Sep 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 4, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 3.74% | - |
| Sep 3, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | - |
| Sep 2, 2025 | 1.09 | 1.17 | 1.06 | 1.06 | 1.06 | -2.75% | 2,000 |
| Sep 1, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Aug 29, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | - |
| Aug 28, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | - |
| Aug 27, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Aug 26, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 4.46% | - |
| Aug 25, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | - |
| Aug 22, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Aug 21, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | - |
| Aug 20, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -6.78% | - |
| Aug 19, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 7.27% | 1,700 |
| Aug 18, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | - |
| Aug 15, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Aug 14, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | - |
| Aug 13, 2025 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 5.94% | - |
| Aug 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 11, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | - |
| Aug 8, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Aug 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 5, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Aug 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | - |
| Aug 1, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 31, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 30, 2025 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -3.57% | 2,000 |
| Jul 29, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Jul 28, 2025 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 6.60% | - |
| Jul 25, 2025 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -3.64% | - |
| Jul 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 23, 2025 | 1.14 | 1.16 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Jul 22, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -4.20% | - |
| Jul 21, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | - |