technotrans SE - 0JMU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.6	26.6	26.6	27.8	26.4	970
February 19, 2026	29.6	28.5	28.5	29.6	28.3	4,459
February 18, 2026	30.6	30.7	30.7	31	30.6	1,740
February 17, 2026	30.6	30.5	30.5	30.8	30.1	359
February 16, 2026	29.3	30.5	30.5	30.8	29.1	1,416
February 13, 2026	31.45	31.3	31.3	31.45	31.3	1,496
February 12, 2026	32.7	31.2	31.2	32.7	31.2	1,890
February 11, 2026	32.5	32.2	32.2	33	32.2	5,338
February 10, 2026	33.3	33	33	33.45	33	1,646
February 09, 2026	34.2	34.2	34.2	34.4	34.2	848
February 06, 2026	32.6	32.9	32.9	33.2	32.5	2,482
February 05, 2026	33.9	33	33	33.9	32.9	1,869
February 04, 2026	34.2	34.5	34.5	34.5	34.1	3,647
February 03, 2026	33.9	33.8	33.8	35.2	33.6	920
February 02, 2026	32	33.9	33.9	33.9	32	1,582
January 30, 2026	32.7	33.5	33.5	33.5	32.7	922
January 29, 2026	33.6	33	33	33.6	33	44
January 28, 2026	34	33.9	33.9	34	33.5	417
January 27, 2026	34.7	34.5	34.6	35.2	34.2	482
January 26, 2026	35.5	34.4	34.4	35.5	34.2	482
January 23, 2026	35.6	34.6	34.6	35.6	34.6	605
January 22, 2026	34.3	35.1	35.2	35.2	34.3	2,098
January 21, 2026	32.7	34.4	34.4	34.4	32.5	1,444
January 20, 2026	33.8	33.1	33.1	33.8	32.7	2,752
January 19, 2026	34	34.6	34.6	34.6	33.2	1,100
January 16, 2026	34.74	34.3	34.3	34.8	34.3	2,159
January 15, 2026	35.3	35.3	35.3	35.3	35.3	0
January 14, 2026	35.5	35.5	35.5	35.5	35.1	897
January 13, 2026	35	35.1	35.1	35.4	35	1,008
January 12, 2026	35.5	35.6	35.6	35.6	35.5	654
January 09, 2026	35.2	34.7	34.7	35.2	34.7	669
January 08, 2026	36	34.7	34.7	36	34.5	1,260
January 07, 2026	35.8	36.1	36.1	36.4	35.5	1,319
January 06, 2026	34.7	35.4	35.4	35.6	34.3	401
January 05, 2026	34.7	35.4	35.4	36	34.7	2,035
January 02, 2026	34.6	34.2	34.3	34.8	34.2	482
December 30, 2025	33.9	34.4	34.4	34.4	33.8	1,839
December 29, 2025	33.7	33.2	33.25	33.7	33.2	5
December 23, 2025	33.2	34	34	34	33.2	2,288
December 22, 2025	31.5	32.5	32.5	33.2	31.5	1,999
December 19, 2025	32	32	32	32	32	3,403
December 18, 2025	31.4	31.4	31.4	31.4	31.4	470
December 17, 2025	32.5	33.2	33.2	33.6	32.5	288
December 16, 2025	32	32.3	32.3	32.3	31.9	130
December 15, 2025	33	32.4	32.4	33	32.2	936
December 12, 2025	32.9	33.3	33.3	33.6	32.9	1,148
December 11, 2025	33.1	32.75	32.75	33.1	32.7	1,255
December 10, 2025	32.5	33	33	33.2	32.4	2,570
December 09, 2025	34.1	33.2	33.2	34.1	33.1	21
December 08, 2025	34.4	34.4	34.4	34.4	34.4	7
December 05, 2025	33.8	33.7	33.7	34.3	33.7	607
December 04, 2025	33.3	33.4	33.4	33.7	33.3	973
December 03, 2025	33.8	34	34	34	33.8	140
December 02, 2025	33.2	33.45	33.45	33.45	32.6	216
December 01, 2025	34.4	33	33	34.4	32.8	79
November 28, 2025	33.5	34.3	34	34.5	33.5	258
November 27, 2025	33.3	33.5	33.5	33.5	33.3	2,819
November 26, 2025	32	33.1	33.1	33.4	32	2,318
November 25, 2025	32.2	32.1	32.1	32.6	32.1	125
November 24, 2025	31.1	31.2	31.2	31.6	31.1	269

technotrans SE (0JMU.L) LSE