technotrans SE (FRA:TTR1)
Germany
· Delayed Price · Currency is EUR 33.40
0.00 (0.00%)
At close: Dec 4, 2025
technotrans SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Dec 3, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.30% | - |
| Dec 2, 2025 | 33.20 | 33.30 | 33.20 | 33.30 | 33.30 | - | 22 |
| Dec 1, 2025 | 33.80 | 33.80 | 33.10 | 33.30 | 33.30 | 0.60% | 876 |
| Nov 28, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.61% | - |
| Nov 27, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.30% | - |
| Nov 26, 2025 | 32.20 | 33.00 | 32.20 | 33.00 | 33.00 | 2.80% | 19 |
| Nov 25, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 2.88% | - |
| Nov 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.11% | - |
| Nov 21, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -4.73% | - |
| Nov 20, 2025 | 31.70 | 33.80 | 31.70 | 33.80 | 33.80 | 11.55% | 190 |
| Nov 19, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.00% | - |
| Nov 18, 2025 | 31.40 | 31.40 | 30.00 | 30.00 | 30.00 | -6.25% | 150 |
| Nov 17, 2025 | 31.80 | 32.00 | 31.00 | 32.00 | 32.00 | -3.03% | 431 |
| Nov 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.30% | - |
| Nov 13, 2025 | 33.20 | 34.10 | 32.90 | 33.10 | 33.10 | -0.90% | 297 |
| Nov 12, 2025 | 33.40 | 33.40 | 33.00 | 33.40 | 33.40 | 0.30% | 709 |
| Nov 11, 2025 | 33.00 | 33.30 | 33.00 | 33.30 | 33.30 | -0.30% | 50 |
| Nov 10, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | 100 |
| Nov 7, 2025 | 31.50 | 33.20 | 31.50 | 33.20 | 33.20 | 4.73% | 300 |
| Nov 6, 2025 | 32.40 | 33.50 | 31.60 | 31.70 | 31.70 | -2.46% | 517 |
| Nov 5, 2025 | 34.90 | 34.90 | 32.50 | 32.50 | 32.50 | -7.41% | 791 |
| Nov 4, 2025 | 35.20 | 35.60 | 34.30 | 35.10 | 35.10 | -5.14% | 450 |
| Nov 3, 2025 | 35.60 | 37.00 | 35.60 | 37.00 | 37.00 | 4.23% | 411 |
| Oct 31, 2025 | 34.90 | 35.50 | 34.90 | 35.50 | 35.50 | 1.43% | 458 |
| Oct 30, 2025 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | 1.74% | 10 |
| Oct 29, 2025 | 34.60 | 34.60 | 34.00 | 34.40 | 34.40 | -2.27% | 150 |
| Oct 28, 2025 | 33.20 | 35.20 | 33.20 | 35.20 | 35.20 | 6.34% | 150 |
| Oct 27, 2025 | 34.80 | 34.80 | 33.10 | 33.10 | 33.10 | -4.61% | 170 |
| Oct 24, 2025 | 33.80 | 34.70 | 33.80 | 34.70 | 34.70 | 2.06% | 810 |
| Oct 23, 2025 | 32.40 | 34.00 | 32.40 | 34.00 | 34.00 | 4.94% | 224 |
| Oct 22, 2025 | 33.50 | 33.70 | 32.40 | 32.40 | 32.40 | -5.81% | 230 |
| Oct 21, 2025 | 35.10 | 35.10 | 34.40 | 34.40 | 34.40 | -1.99% | 200 |
| Oct 20, 2025 | 33.40 | 35.10 | 33.40 | 35.10 | 35.10 | 5.41% | 55 |
| Oct 17, 2025 | 34.90 | 35.20 | 33.30 | 33.30 | 33.30 | -4.86% | 439 |
| Oct 16, 2025 | 35.00 | 35.80 | 35.00 | 35.00 | 35.00 | 1.45% | 230 |
| Oct 15, 2025 | 34.10 | 36.50 | 34.10 | 34.50 | 34.50 | 2.07% | 800 |
| Oct 14, 2025 | 34.00 | 34.00 | 33.40 | 33.80 | 33.80 | -2.31% | 120 |
| Oct 13, 2025 | 31.90 | 34.60 | 31.90 | 34.60 | 34.60 | 10.90% | 297 |
| Oct 10, 2025 | 33.80 | 34.00 | 31.20 | 31.20 | 31.20 | -7.96% | 864 |
| Oct 9, 2025 | 35.60 | 35.60 | 33.90 | 33.90 | 33.90 | -4.78% | 120 |
| Oct 8, 2025 | 35.20 | 35.60 | 34.40 | 35.60 | 35.60 | 0.56% | 650 |
| Oct 7, 2025 | 36.90 | 36.90 | 34.50 | 35.40 | 35.40 | -2.75% | 438 |
| Oct 6, 2025 | 34.90 | 36.50 | 34.70 | 36.40 | 36.40 | 12.69% | 2,853 |
| Oct 3, 2025 | 30.90 | 32.30 | 30.90 | 32.30 | 32.30 | 3.86% | 232 |
| Oct 2, 2025 | 31.20 | 31.20 | 31.10 | 31.10 | 31.10 | 0.65% | 340 |
| Oct 1, 2025 | 30.70 | 30.90 | 30.70 | 30.90 | 30.90 | -0.64% | 355 |
| Sep 30, 2025 | 29.20 | 31.30 | 29.20 | 31.10 | 31.10 | 5.42% | 3,299 |
| Sep 29, 2025 | 29.60 | 29.70 | 28.80 | 29.50 | 29.50 | -0.34% | 710 |
| Sep 26, 2025 | 27.40 | 29.60 | 27.40 | 29.60 | 29.60 | 8.03% | 100 |
| Sep 25, 2025 | 28.30 | 28.30 | 27.40 | 27.40 | 27.40 | -1.44% | 100 |
| Sep 24, 2025 | 28.70 | 28.70 | 27.80 | 27.80 | 27.80 | -4.47% | 370 |
| Sep 23, 2025 | 28.30 | 29.10 | 27.30 | 29.10 | 29.10 | 3.93% | 1,025 |
| Sep 22, 2025 | 27.10 | 28.00 | 27.10 | 28.00 | 28.00 | 1.45% | 200 |
| Sep 19, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 18, 2025 | 26.70 | 27.60 | 26.70 | 27.60 | 27.60 | 8.66% | 500 |
| Sep 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.17% | - |
| Sep 16, 2025 | 26.60 | 26.60 | 25.70 | 25.70 | 25.70 | -1.15% | 175 |
| Sep 15, 2025 | 25.70 | 26.00 | 25.70 | 26.00 | 26.00 | 0.39% | 95 |
| Sep 12, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Sep 11, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.39% | - |
| Sep 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Sep 9, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -2.64% | 100 |
| Sep 8, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.76% | - |
| Sep 5, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Sep 4, 2025 | 25.70 | 26.30 | 25.60 | 26.30 | 26.30 | -0.75% | 100 |
| Sep 3, 2025 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | 1.15% | 33 |
| Sep 2, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.16% | - |
| Sep 1, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.17% | - |
| Aug 29, 2025 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | 1.99% | 150 |
| Aug 28, 2025 | 24.70 | 25.10 | 24.70 | 25.10 | 25.10 | 0.80% | 130 |
| Aug 27, 2025 | 25.50 | 25.70 | 24.80 | 24.90 | 24.90 | -2.35% | 235 |
| Aug 26, 2025 | 25.90 | 25.90 | 25.50 | 25.50 | 25.50 | -1.92% | 50 |
| Aug 25, 2025 | 25.10 | 26.00 | 25.10 | 26.00 | 26.00 | 5.69% | 100 |
| Aug 22, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -3.91% | 60 |
| Aug 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.39% | - |
| Aug 20, 2025 | 25.90 | 25.90 | 25.40 | 25.50 | 25.50 | -1.16% | 140 |
| Aug 19, 2025 | 25.30 | 25.80 | 25.30 | 25.80 | 25.80 | 3.20% | 269 |
| Aug 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.93% | 150 |
| Aug 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.07% | - |
| Aug 14, 2025 | 23.70 | 24.10 | 23.70 | 24.10 | 24.10 | 1.69% | 500 |
| Aug 13, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 2.16% | - |
| Aug 12, 2025 | 23.00 | 23.50 | 23.00 | 23.20 | 23.20 | 1.31% | 410 |
| Aug 11, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -3.38% | - |
| Aug 8, 2025 | 22.90 | 23.70 | 22.90 | 23.70 | 23.70 | -0.42% | 200 |
| Aug 7, 2025 | 23.70 | 23.80 | 23.70 | 23.80 | 23.80 | 1.28% | 40 |
| Aug 6, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.26% | - |
| Aug 5, 2025 | 24.60 | 24.60 | 23.70 | 23.80 | 23.80 | -3.64% | 356 |
| Aug 4, 2025 | 22.60 | 24.70 | 22.60 | 24.70 | 24.70 | 9.78% | 80 |
| Aug 1, 2025 | 23.30 | 23.30 | 22.50 | 22.50 | 22.50 | -8.54% | 350 |
| Jul 31, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jul 30, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.22% | - |
| Jul 29, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.21% | - |
| Jul 28, 2025 | 24.10 | 24.80 | 24.10 | 24.80 | 24.80 | 5.98% | 330 |
| Jul 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.27% | - |
| Jul 24, 2025 | 23.90 | 24.00 | 23.70 | 23.70 | 23.70 | -2.47% | 240 |
| Jul 23, 2025 | 23.80 | 24.30 | 23.80 | 24.30 | 24.30 | 1.25% | 325 |
| Jul 22, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | -1.64% | 100 |
| Jul 21, 2025 | 23.90 | 25.00 | 23.90 | 24.40 | 24.40 | 2.09% | 300 |
| Jul 18, 2025 | 24.20 | 24.20 | 23.90 | 23.90 | 23.90 | - | 50 |