Twin Disc, Incorporated (FRA:TWN)
Germany
· Delayed Price · Currency is EUR 13.60
+0.20 (1.49%)
Last updated: Dec 5, 2025, 8:04 AM CET
Twin Disc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Dec 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Dec 3, 2025 | 12.90 | 13.40 | 12.90 | 13.40 | 13.40 | 3.88% | - |
| Dec 2, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -3.73% | - |
| Dec 1, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | - | - |
| Nov 28, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | - |
| Nov 27, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | -0.75% | - |
| Nov 26, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | - |
| Nov 25, 2025 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | 3.12% | - |
| Nov 24, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 1.59% | - |
| Nov 21, 2025 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 0.80% | - |
| Nov 20, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 1.63% | - |
| Nov 19, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Nov 18, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | -0.78% | - |
| Nov 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Nov 14, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 12.97 | -1.52% | - |
| Nov 13, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.17 | -4.35% | - |
| Nov 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.76 | -1.43% | - |
| Nov 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.96 | -0.71% | - |
| Nov 10, 2025 | 14.50 | 14.50 | 14.10 | 14.10 | 14.06 | -2.76% | - |
| Nov 7, 2025 | 13.70 | 14.50 | 13.70 | 14.50 | 14.46 | 5.07% | - |
| Nov 6, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.76 | 0.73% | - |
| Nov 5, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.66 | 1.48% | - |
| Nov 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.46 | -0.74% | - |
| Nov 3, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.56 | 0.74% | - |
| Oct 31, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.46 | 0.75% | - |
| Oct 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.36 | -1.47% | - |
| Oct 29, 2025 | 13.90 | 13.90 | 13.60 | 13.60 | 13.56 | -2.86% | - |
| Oct 28, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 13.96 | - | - |
| Oct 27, 2025 | 13.70 | 14.00 | 13.70 | 14.00 | 13.96 | 2.19% | - |
| Oct 24, 2025 | 13.40 | 13.70 | 13.40 | 13.70 | 13.66 | 0.74% | 104 |
| Oct 23, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.56 | 2.26% | - |
| Oct 22, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.26 | - | - |
| Oct 21, 2025 | 12.60 | 13.30 | 12.60 | 13.30 | 13.26 | 4.72% | - |
| Oct 20, 2025 | 12.20 | 12.70 | 12.20 | 12.70 | 12.67 | 4.10% | - |
| Oct 17, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.17 | - | - |
| Oct 16, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.17 | -1.61% | - |
| Oct 15, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.37 | -2.36% | - |
| Oct 14, 2025 | 12.40 | 12.70 | 12.40 | 12.70 | 12.67 | 1.60% | - |
| Oct 13, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.47 | 1.63% | - |
| Oct 10, 2025 | 12.40 | 12.70 | 12.30 | 12.30 | 12.27 | -2.38% | - |
| Oct 9, 2025 | 11.90 | 12.60 | 11.90 | 12.60 | 12.57 | 4.13% | - |
| Oct 8, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 12.07 | -1.63% | - |
| Oct 7, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.27 | 1.65% | - |
| Oct 6, 2025 | 11.80 | 12.10 | 11.80 | 12.10 | 12.07 | 2.54% | - |
| Oct 3, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.77 | 1.72% | - |
| Oct 2, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.57 | -1.69% | - |
| Oct 1, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.77 | - | - |
| Sep 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.77 | -1.67% | - |
| Sep 29, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 11.97 | 1.69% | - |
| Sep 26, 2025 | 11.30 | 11.80 | 11.30 | 11.80 | 11.77 | 2.61% | - |
| Sep 25, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.47 | -4.96% | - |
| Sep 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.07 | -0.82% | - |
| Sep 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.17 | 1.67% | - |
| Sep 22, 2025 | 11.20 | 12.00 | 11.20 | 12.00 | 11.97 | 6.19% | - |
| Sep 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.27 | - | - |
| Sep 18, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.27 | 0.89% | - |
| Sep 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.17 | -0.88% | - |
| Sep 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.27 | -0.88% | - |
| Sep 15, 2025 | 11.10 | 11.40 | 11.10 | 11.40 | 11.37 | 2.70% | - |
| Sep 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.07 | -0.89% | - |
| Sep 11, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.17 | -1.75% | - |
| Sep 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.37 | -0.87% | - |
| Sep 9, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.47 | 1.77% | - |
| Sep 8, 2025 | 10.90 | 11.30 | 10.90 | 11.30 | 11.27 | 2.73% | - |
| Sep 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | -0.90% | - |
| Sep 4, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.07 | 8.82% | - |
| Sep 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | -2.86% | - |
| Sep 2, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.47 | -1.87% | - |
| Sep 1, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.67 | - | - |
| Aug 29, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.67 | 1.90% | - |
| Aug 28, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.47 | -2.78% | - |
| Aug 27, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.77 | 2.86% | - |
| Aug 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | 14.13% | - |
| Aug 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.18 | -2.13% | - |
| Aug 22, 2025 | 9.45 | 9.50 | 9.40 | 9.40 | 9.38 | 28.77% | 100 |
| Aug 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.28 | -0.68% | - |
| Aug 20, 2025 | 7.35 | 7.45 | 7.35 | 7.35 | 7.33 | -0.68% | 802 |
| Aug 19, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.38 | -1.33% | - |
| Aug 18, 2025 | 7.15 | 7.50 | 7.15 | 7.50 | 7.48 | 2.74% | - |
| Aug 15, 2025 | 7.55 | 7.55 | 7.30 | 7.30 | 7.25 | -3.95% | - |
| Aug 14, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.54 | -0.65% | - |
| Aug 13, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.59 | 0.66% | - |
| Aug 12, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.54 | - | - |
| Aug 11, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.54 | 0.66% | - |
| Aug 8, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.49 | -1.95% | - |
| Aug 7, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.64 | 0.65% | - |
| Aug 6, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.59 | -1.29% | - |
| Aug 5, 2025 | 7.55 | 7.75 | 7.55 | 7.75 | 7.69 | 1.31% | - |
| Aug 4, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.59 | 2.68% | - |
| Aug 1, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | -1.32% | - |
| Jul 31, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.49 | -0.66% | - |
| Jul 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | - | - |
| Jul 29, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.54 | - | - |
| Jul 28, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.54 | 0.66% | - |
| Jul 25, 2025 | 7.55 | 7.55 | 7.45 | 7.55 | 7.49 | - | - |
| Jul 24, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.49 | -0.66% | - |
| Jul 23, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.54 | 1.33% | - |
| Jul 22, 2025 | 7.15 | 7.50 | 7.15 | 7.50 | 7.45 | 2.74% | - |
| Jul 21, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.25 | -1.35% | - |