Transtema Group AB (FRA:9G8)
Germany
· Delayed Price · Currency is EUR 0.687
-0.030 (-4.18%)
At close: Dec 5, 2025
Transtema Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.18% | - |
| Dec 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.05% | - |
| Dec 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 6.40% | - |
| Dec 2, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.29% | - |
| Dec 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 10.40% | - |
| Nov 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.97% | - |
| Nov 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.49% | - |
| Nov 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | - |
| Nov 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | - |
| Nov 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | - |
| Nov 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Nov 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | - |
| Nov 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.10% | - |
| Nov 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.63% | - |
| Nov 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.09% | - |
| Nov 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.47% | - |
| Nov 13, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63% | - |
| Nov 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.48% | - |
| Nov 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -17.38% | - |
| Nov 10, 2025 | 0.67 | 0.80 | 0.67 | 0.80 | 0.80 | 15.44% | 148 |
| Nov 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -33.62% | - |
| Nov 6, 2025 | 0.95 | 1.04 | 0.95 | 1.04 | 1.04 | 7.74% | 104 |
| Nov 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.22% | - |
| Nov 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.30% | - |
| Nov 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | - |
| Oct 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10% | - |
| Oct 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.38% | - |
| Oct 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.39% | - |
| Oct 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Oct 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.94% | - |
| Oct 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.31% | - |
| Oct 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.62% | - |
| Oct 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 7.22% | - |
| Oct 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | - |
| Oct 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.35% | - |
| Oct 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.41% | - |
| Oct 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | - |
| Oct 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Oct 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.72% | - |
| Oct 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.82% | - |
| Oct 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.59% | - |
| Oct 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.72% | - |
| Oct 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.48% | - |
| Oct 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.57% | - |
| Oct 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.39% | - |
| Oct 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.86% | - |
| Sep 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.08% | - |
| Sep 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.99% | - |
| Sep 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.13% | - |
| Sep 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.54% | - |
| Sep 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.51% | - |
| Sep 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.19% | - |
| Sep 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.19% | - |
| Sep 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.75% | - |
| Sep 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Sep 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.10% | - |
| Sep 15, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.18% | - |
| Sep 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Sep 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.13% | - |
| Sep 10, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | - | - |
| Sep 9, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.68% | - |
| Sep 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.69% | - |
| Sep 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.37% | - |
| Sep 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.74% | - |
| Sep 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.31% | - |
| Sep 2, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.84% | - |
| Sep 1, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.16% | - |
| Aug 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09% | - |
| Aug 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -10.88% | - |
| Aug 27, 2025 | 1.12 | 1.23 | 1.12 | 1.23 | 1.23 | 10.20% | 89 |
| Aug 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.53% | - |
| Aug 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.63% | - |
| Aug 22, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.60% | - |
| Aug 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.53% | - |
| Aug 20, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.75% | - |
| Aug 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.29% | - |
| Aug 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.75% | - |
| Aug 15, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.74% | - |
| Aug 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.71% | - |
| Aug 13, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.31% | - |
| Aug 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.15% | - |
| Aug 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.67% | - |
| Aug 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.78% | - |
| Aug 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.14% | - |
| Aug 6, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 0.91% | - |
| Aug 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.46% | - |
| Aug 4, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -3.09% | - |
| Aug 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 31, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.87% | - |
| Jul 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.87% | - |
| Jul 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.28% | - |
| Jul 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Jul 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.43% | - |
| Jul 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.27% | - |
| Jul 23, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.03% | - |
| Jul 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.44% | - |
| Jul 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.42% | - |