technotrans SE - TTR1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.6	26.9	26.9	27.7	26.5	31,469
February 19, 2026	30.1	28.5	28.5	30.9	27.5	27,961
February 18, 2026	29.8	30.5	30.5	31.3	29.8	4,708
February 17, 2026	30.3	30.8	30.8	31.1	30	8,622
February 16, 2026	30.3	30.6	30.6	31	29.2	25,670
February 13, 2026	31.1	32.4	32.4	32.6	31.1	13,770
February 12, 2026	32.3	31.3	31.3	33.3	31.2	15,262
February 11, 2026	33	32.2	32.2	33	31.9	5,387
February 10, 2026	33.5	32.9	32.9	33.5	32.9	2,963
February 09, 2026	33.5	34.2	34.2	34.4	33.1	3,623
February 06, 2026	32.8	33.3	33.3	33.3	32.6	4,359
February 05, 2026	34.7	33.1	33.1	34.7	32.9	7,952
February 04, 2026	33.7	34.6	34.6	34.8	33.3	8,489
February 03, 2026	33.8	33.8	33.8	35.2	33.5	13,174
February 02, 2026	32	33.7	33.7	33.7	32	8,568
January 30, 2026	32.7	33.3	33.3	33.7	32.7	5,990
January 29, 2026	33.6	32.6	32.6	33.6	32.5	6,438
January 28, 2026	34.2	33.4	33.4	34.2	33.3	3,377
January 27, 2026	34.3	34.3	34.3	35.2	34.1	8,184
January 26, 2026	35.3	34.4	34.4	35.3	34	4,359
January 23, 2026	35.5	35.4	35.4	35.5	34.6	7,522
January 22, 2026	34.4	35.1	35.1	35.5	34.4	11,453
January 21, 2026	33.5	34	34	34.7	32	19,091
January 20, 2026	34.6	33.2	33.2	34.6	32.7	15,185
January 19, 2026	34.5	34.5	34.5	34.5	33.2	7,847
January 16, 2026	34.4	34.8	34.8	35	34.3	7,514
January 15, 2026	35.3	34.5	34.5	35.3	34.4	6,197
January 14, 2026	35	35.1	35.1	35.7	35	4,606
January 13, 2026	36	35.4	35.4	36	35	2,451
January 12, 2026	36	35.8	35.8	36	35	8,402
January 09, 2026	35.7	35.4	35.4	35.7	34.6	5,086
January 08, 2026	35.8	34.9	34.9	35.9	34.5	8,887
January 07, 2026	35.3	35.9	35.9	36.9	35	15,583
January 06, 2026	35	35.5	35.5	35.8	34.3	6,260
January 05, 2026	35.1	36.1	36.1	36.2	35	10,952
January 02, 2026	34.5	34.6	34.6	35	34.1	4,331
December 30, 2025	33.8	34.3	34.3	34.5	33.5	4,860
December 29, 2025	33.6	33.9	33.9	33.9	33	6,487
December 23, 2025	33	33.9	33.9	33.9	32.8	11,005
December 22, 2025	31.6	33.1	33.1	33.1	31.6	6,477
December 19, 2025	32.5	32	32	32.5	31.6	8,621
December 18, 2025	31.5	32.9	32.9	32.9	30.7	6,739
December 17, 2025	32.4	32.1	32.1	33.5	32	11,125
December 16, 2025	32.3	32.4	32.4	32.8	31.8	8,133
December 15, 2025	33.4	32.2	32.2	33.4	32.2	7,114
December 12, 2025	32.9	33.4	33.4	33.8	32.8	5,518
December 11, 2025	32.9	33	33	33.2	32.5	9,841
December 10, 2025	33.2	33	33	33.5	32	7,699
December 09, 2025	34.3	32.4	32.4	34.3	32.4	13,633
December 08, 2025	34.6	33.7	33.7	34.7	33.7	7,701
December 05, 2025	33.8	34.2	34.2	34.5	33.7	9,337
December 04, 2025	33.3	33.8	33.8	34.1	33	5,570
December 03, 2025	33.5	33.2	33.2	34.2	33	5,845
December 02, 2025	33.1	33.5	33.5	33.7	32.5	8,820
December 01, 2025	34	33.3	33.3	34.3	32.7	6,246
November 28, 2025	33.2	34	34	34.8	33.2	4,722
November 27, 2025	33.1	33.7	33.7	33.7	33.1	3,271
November 26, 2025	32	33.3	33.3	33.4	32	5,070
November 25, 2025	31.9	32.2	32.2	32.5	31.9	5,894
November 24, 2025	31	31.6	31.6	31.6	30.9	8,507

technotrans SE (TTR1.DE) XETRA