Trelleborg AB (publ) (FRA:TLLB)
Germany
· Delayed Price · Currency is EUR 36.53
+0.61 (1.70%)
Last updated: Dec 5, 2025, 8:03 AM CET
Trelleborg AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.56% | - |
| Dec 3, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.75% | - |
| Dec 2, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.06% | - |
| Dec 1, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 1.44% | - |
| Nov 28, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.25% | - |
| Nov 27, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -1.07% | - |
| Nov 26, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 2.37% | - |
| Nov 25, 2025 | 34.19 | 34.62 | 34.19 | 34.62 | 34.62 | 1.14% | 1,000 |
| Nov 24, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 1.27% | - |
| Nov 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.51% | - |
| Nov 20, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 1.11% | - |
| Nov 19, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.23% | - |
| Nov 18, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -2.30% | - |
| Nov 17, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.20% | - |
| Nov 14, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -3.69% | - |
| Nov 13, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.33% | - |
| Nov 12, 2025 | 36.40 | 36.72 | 36.40 | 36.72 | 36.72 | 2.60% | 15 |
| Nov 11, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.76% | - |
| Nov 10, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.53% | - |
| Nov 7, 2025 | 35.00 | 35.71 | 35.00 | 35.71 | 35.71 | 2.26% | 30 |
| Nov 6, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.55% | - |
| Nov 5, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -1.89% | - |
| Nov 4, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.02% | - |
| Nov 3, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -1.37% | - |
| Oct 31, 2025 | 36.47 | 36.63 | 36.47 | 36.63 | 36.63 | 1.22% | 10 |
| Oct 30, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.69% | - |
| Oct 29, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.11% | - |
| Oct 28, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.19% | - |
| Oct 27, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -1.59% | - |
| Oct 24, 2025 | 34.95 | 37.06 | 34.95 | 37.06 | 37.06 | 8.49% | 28 |
| Oct 23, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.65% | - |
| Oct 22, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 1.92% | - |
| Oct 21, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.67% | - |
| Oct 20, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 2.48% | - |
| Oct 17, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.65% | - |
| Oct 16, 2025 | 31.96 | 32.07 | 31.96 | 32.07 | 32.07 | 0.53% | 10 |
| Oct 15, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.19% | - |
| Oct 14, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.56% | - |
| Oct 13, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -1.23% | - |
| Oct 10, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -1.52% | - |
| Oct 9, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 1.07% | - |
| Oct 8, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -1.09% | - |
| Oct 7, 2025 | 32.73 | 32.93 | 32.73 | 32.93 | 32.93 | 1.48% | 100 |
| Oct 6, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 2.69% | - |
| Oct 3, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.54% | - |
| Oct 2, 2025 | 31.49 | 31.77 | 31.49 | 31.77 | 31.77 | 0.73% | 500 |
| Oct 1, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.88% | - |
| Sep 30, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.47% | - |
| Sep 29, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.98% | - |
| Sep 26, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -2.58% | - |
| Sep 25, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -2.43% | - |
| Sep 24, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -0.30% | - |
| Sep 23, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -0.95% | - |
| Sep 22, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -1.32% | - |
| Sep 19, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.06% | - |
| Sep 18, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.99% | - |
| Sep 17, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.40% | - |
| Sep 16, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.96% | - |
| Sep 15, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.23% | - |
| Sep 12, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.85% | - |
| Sep 11, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.12% | - |
| Sep 10, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.18% | - |
| Sep 9, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.80% | - |
| Sep 8, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.44% | - |
| Sep 5, 2025 | 33.12 | 33.80 | 33.12 | 33.80 | 33.80 | 2.05% | 88 |
| Sep 4, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 1.32% | - |
| Sep 3, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -1.74% | - |
| Sep 2, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.88% | - |
| Sep 1, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.33% | - |
| Aug 29, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.12% | - |
| Aug 28, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 1.33% | - |
| Aug 27, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.50% | - |
| Aug 26, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.78% | - |
| Aug 25, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 2.91% | - |
| Aug 22, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -2.40% | - |
| Aug 21, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.68% | - |
| Aug 20, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 2.12% | - |
| Aug 19, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.57% | - |
| Aug 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.60% | - |
| Aug 15, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 1.12% | - |
| Aug 14, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -1.33% | - |
| Aug 13, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 1.70% | - |
| Aug 12, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.99% | - |
| Aug 11, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.45% | - |
| Aug 8, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1.03% | - |
| Aug 7, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.12% | - |
| Aug 6, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.42% | - |
| Aug 5, 2025 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 0.22% | 2 |
| Aug 4, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -1.27% | - |
| Aug 1, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -3.40% | - |
| Jul 31, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 1.59% | - |
| Jul 30, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.89% | - |
| Jul 29, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -1.52% | - |
| Jul 28, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 2.36% | - |
| Jul 25, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -2.31% | - |
| Jul 24, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 1.79% | - |
| Jul 23, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 1.83% | - |
| Jul 22, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.13% | - |
| Jul 21, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -1.73% | - |
| Jul 18, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.40% | - |