Technology One Limited (FRA:RW8)
Germany
· Delayed Price · Currency is EUR 15.90
-0.40 (-2.45%)
At close: Dec 5, 2025
Technology One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 3, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Dec 2, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Dec 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Nov 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Nov 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.47% | - |
| Nov 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | -3.57% | - |
| Nov 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.63 | 1.82% | - |
| Nov 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | 2.48% | - |
| Nov 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.93 | -4.73% | - |
| Nov 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.72 | 5.62% | - |
| Nov 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.83 | - | - |
| Nov 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.83 | -17.53% | - |
| Nov 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.20 | 2.65% | - |
| Nov 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.70 | -2.07% | - |
| Nov 13, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.10 | -2.53% | - |
| Nov 12, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.59 | -1.98% | - |
| Nov 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.99 | - | - |
| Nov 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.99 | 2.54% | - |
| Nov 7, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.50 | -2.48% | - |
| Nov 6, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.99 | 1.00% | - |
| Nov 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.79 | -1.96% | - |
| Nov 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.19 | -1.92% | - |
| Nov 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | 0.97% | - |
| Oct 31, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.39 | - | - |
| Oct 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.39 | -0.96% | - |
| Oct 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | -2.80% | - |
| Oct 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.18 | - | - |
| Oct 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.18 | - | 120 |
| Oct 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.18 | -0.93% | - |
| Oct 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | 0.93% | 13 |
| Oct 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.18 | -0.93% | - |
| Oct 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | - | - |
| Oct 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | 2.86% | - |
| Oct 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | -1.87% | - |
| Oct 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.18 | -1.83% | - |
| Oct 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | - | - |
| Oct 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | 0.93% | - |
| Oct 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | -2.70% | - |
| Oct 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | 2.78% | - |
| Oct 9, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | -0.92% | - |
| Oct 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | 0.93% | - |
| Oct 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | - | - |
| Oct 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | - | - |
| Oct 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | 1.89% | - |
| Oct 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | - | - |
| Oct 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | - | - |
| Sep 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | - | - |
| Sep 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | 1.92% | - |
| Sep 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | -2.80% | - |
| Sep 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.18 | - | - |
| Sep 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.18 | -0.93% | - |
| Sep 23, 2025 | 21.00 | 21.60 | 21.00 | 21.60 | 21.38 | 1.89% | 4 |
| Sep 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | 0.95% | - |
| Sep 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | 0.96% | - |
| Sep 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | 0.97% | - |
| Sep 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.39 | -0.96% | - |
| Sep 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | -0.95% | - |
| Sep 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | -0.94% | 100 |
| Sep 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | 1.92% | - |
| Sep 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | -3.70% | - |
| Sep 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | 1.89% | - |
| Sep 9, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | 2.91% | - |
| Sep 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.39 | -1.90% | - |
| Sep 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | 1.94% | - |
| Sep 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.39 | - | - |
| Sep 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.39 | -2.83% | - |
| Sep 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | -0.93% | - |
| Sep 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.18 | -2.73% | - |
| Aug 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | 1.85% | - |
| Aug 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | -2.70% | - |
| Aug 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | - | - |
| Aug 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | 0.91% | - |
| Aug 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | 0.92% | - |
| Aug 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | 2.83% | - |
| Aug 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | - | - |
| Aug 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | - | - |
| Aug 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | - | - |
| Aug 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | - | - |
| Aug 15, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | 0.95% | - |
| Aug 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | - | - |
| Aug 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | -1.87% | - |
| Aug 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.18 | - | - |
| Aug 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.18 | -3.60% | - |
| Aug 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | -1.77% | - |
| Aug 7, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.36 | 0.89% | - |
| Aug 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | - | - |
| Aug 5, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | 0.90% | - |
| Aug 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | - | - |
| Aug 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | -3.48% | - |
| Jul 31, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.76 | 2.68% | - |
| Jul 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | - | - |
| Jul 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | 3.70% | - |
| Jul 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | - | - |
| Jul 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | -0.92% | - |
| Jul 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | -1.80% | - |
| Jul 23, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | 0.91% | - |
| Jul 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | - | - |
| Jul 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | -2.65% | - |
| Jul 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.36 | 1.80% | - |