Teqnion AB (publ) (FRA:M45)
Germany
· Delayed Price · Currency is EUR 15.60
+0.22 (1.43%)
At close: Dec 5, 2025
Teqnion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.43% | - |
| Dec 4, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - | - |
| Dec 3, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.52% | - |
| Dec 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.92% | - |
| Dec 1, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.51% | - |
| Nov 28, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 3.13% | - |
| Nov 27, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -1.16% | - |
| Nov 26, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 2.10% | - |
| Nov 25, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.93% | - |
| Nov 24, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.48% | - |
| Nov 21, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.13% | - |
| Nov 20, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.54% | - |
| Nov 19, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -3.02% | - |
| Nov 18, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.65% | - |
| Nov 17, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.13% | - |
| Nov 14, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.52% | - |
| Nov 13, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.93% | - |
| Nov 12, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -3.45% | - |
| Nov 11, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 4.82% | - |
| Nov 10, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -3.61% | - |
| Nov 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.91% | - |
| Nov 6, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.78% | - |
| Nov 5, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -2.64% | - |
| Nov 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.33% | - |
| Nov 3, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - | - |
| Oct 31, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.73% | - |
| Oct 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.12% | - |
| Oct 29, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | 200 |
| Oct 28, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Oct 27, 2025 | 16.54 | 16.54 | 16.38 | 16.38 | 16.38 | 0.99% | 130 |
| Oct 24, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.37% | - |
| Oct 23, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -4.60% | - |
| Oct 22, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 2.54% | 1 |
| Oct 21, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 24.40% | - |
| Oct 20, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -1.78% | - |
| Oct 17, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.20% | 50 |
| Oct 16, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.30% | - |
| Oct 15, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.89% | - |
| Oct 14, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | - |
| Oct 13, 2025 | 13.48 | 13.48 | 13.44 | 13.44 | 13.44 | -0.74% | 9 |
| Oct 10, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -8.88% | - |
| Oct 9, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.80% | - |
| Oct 8, 2025 | 15.12 | 15.12 | 14.98 | 14.98 | 14.98 | 6.70% | 50 |
| Oct 7, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.99% | - |
| Oct 6, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -1.12% | - |
| Oct 3, 2025 | 13.92 | 14.34 | 13.92 | 14.34 | 14.34 | 2.72% | 10 |
| Oct 2, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.71% | - |
| Oct 1, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.68% | - |
| Sep 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.44% | - |
| Sep 29, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.13% | - |
| Sep 26, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 2.32% | - |
| Sep 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.92% | - |
| Sep 24, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.30% | - |
| Sep 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.44% | - |
| Sep 22, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.44% | - |
| Sep 19, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.29% | - |
| Sep 18, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.15% | 1 |
| Sep 17, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.29% | - |
| Sep 16, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - | - |
| Sep 15, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -1.44% | - |
| Sep 12, 2025 | 13.56 | 13.92 | 13.56 | 13.92 | 13.92 | 2.50% | 6 |
| Sep 11, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.65% | - |
| Sep 10, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.74% | - |
| Sep 9, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.45% | - |
| Sep 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.45% | - |
| Sep 5, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.21% | - |
| Sep 4, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.15% | - |
| Sep 3, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.50% | - |
| Sep 2, 2025 | 13.36 | 13.44 | 13.36 | 13.36 | 13.36 | 3.89% | 16 |
| Sep 1, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.68% | - |
| Aug 29, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.76% | - |
| Aug 28, 2025 | 13.02 | 13.18 | 13.02 | 13.18 | 13.18 | 4.11% | 380 |
| Aug 27, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.94% | - |
| Aug 26, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.16% | - |
| Aug 25, 2025 | 12.84 | 12.84 | 12.80 | 12.80 | 12.80 | 0.63% | 40 |
| Aug 22, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.31% | - |
| Aug 21, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 2.24% | - |
| Aug 20, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.48% | - |
| Aug 19, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -2.34% | - |
| Aug 18, 2025 | 13.04 | 13.04 | 12.84 | 12.84 | 12.84 | -2.28% | 1 |
| Aug 15, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -2.38% | - |
| Aug 14, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - | - |
| Aug 13, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.15% | - |
| Aug 12, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.36% | - |
| Aug 11, 2025 | 13.44 | 13.54 | 13.26 | 13.26 | 13.26 | -3.21% | 600 |
| Aug 8, 2025 | 13.76 | 13.76 | 13.70 | 13.70 | 13.70 | 2.09% | 25 |
| Aug 7, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -1.03% | - |
| Aug 6, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.89% | - |
| Aug 5, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.45% | - |
| Aug 4, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.15% | - |
| Aug 1, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.59% | - |
| Jul 31, 2025 | 13.82 | 13.82 | 13.48 | 13.48 | 13.48 | -3.71% | 1,270 |
| Jul 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Jul 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.96% | - |
| Jul 28, 2025 | 14.24 | 14.54 | 14.24 | 14.54 | 14.54 | 0.97% | 5 |
| Jul 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.83% | - |
| Jul 24, 2025 | 14.00 | 14.52 | 14.00 | 14.52 | 14.52 | -0.14% | 9 |
| Jul 23, 2025 | 13.86 | 14.54 | 13.86 | 14.54 | 14.54 | 5.36% | 100 |
| Jul 22, 2025 | 13.82 | 13.86 | 13.80 | 13.80 | 13.80 | -7.75% | 315 |
| Jul 21, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.80% | - |