Tractial S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 1.780 | 1.780 | 1.615 | 1.635 | 0.818 | 1,558 |
| 2024-08-15 | 1.750 | 1.750 | 1.600 | 1.730 | 0.865 | 1,908 |
| 2024-08-14 | 1.540 | 1.650 | 1.535 | 1.560 | 0.780 | 8,056 |
| 2024-08-13 | 1.750 | 1.750 | 1.750 | 1.750 | 0.875 | 200 |
| 2024-08-12 | 1.690 | 1.760 | 1.540 | 1.760 | 0.880 | 8,020 |
| 2024-08-09 | 1.800 | 1.800 | 1.755 | 1.755 | 0.878 | 1,022 |
| 2024-08-08 | 1.690 | 1.850 | 1.690 | 1.850 | 0.925 | 5,290 |
| 2024-08-05 | 1.790 | 1.900 | 1.705 | 1.900 | 0.950 | 6,510 |
| 2024-08-01 | 1.800 | 1.800 | 1.790 | 1.790 | 0.895 | 654 |
| 2024-07-31 | 1.870 | 1.870 | 1.870 | 1.870 | 0.935 | 60 |
| 2024-07-30 | 1.805 | 1.920 | 1.805 | 1.920 | 0.960 | 120 |
| 2024-07-29 | 1.920 | 1.920 | 1.800 | 1.800 | 0.900 | 232 |
| 2024-07-26 | 1.800 | 1.800 | 1.790 | 1.790 | 0.895 | 948 |
| 2024-07-25 | 1.800 | 1.800 | 1.800 | 1.800 | 0.900 | 34 |
| 2024-07-24 | 1.790 | 1.790 | 1.790 | 1.790 | 0.895 | 100 |
| 2024-07-23 | 1.850 | 1.985 | 1.800 | 1.975 | 0.988 | 1,004 |
| 2024-07-22 | 1.840 | 1.990 | 1.795 | 1.990 | 0.995 | 880 |
| 2024-07-19 | 1.850 | 1.975 | 1.850 | 1.975 | 0.988 | 132 |
| 2024-07-18 | 2.000 | 2.000 | 1.895 | 1.995 | 0.998 | 3,512 |
| 2024-07-17 | 1.850 | 1.945 | 1.850 | 1.945 | 0.973 | 984 |
| 2024-07-16 | 1.895 | 1.895 | 1.780 | 1.780 | 0.890 | 8,108 |
| 2024-07-15 | 2.020 | 2.020 | 1.885 | 1.890 | 0.945 | 1,508 |
| 2024-07-12 | 1.900 | 1.920 | 1.840 | 1.840 | 0.920 | 3,244 |
| 2024-07-11 | 1.960 | 2.070 | 1.960 | 2.070 | 1.035 | 772 |
| 2024-07-10 | 2.000 | 2.000 | 1.950 | 1.950 | 0.975 | 6,346 |
| 2024-07-09 | 2.040 | 2.060 | 1.990 | 1.990 | 0.995 | 6,006 |
| 2024-07-08 | 2.130 | 2.190 | 2.130 | 2.190 | 1.095 | 1,824 |
| 2024-07-05 | 2.020 | 2.190 | 2.020 | 2.130 | 1.065 | 462 |
| 2024-07-04 | 2.020 | 2.170 | 2.020 | 2.170 | 1.085 | 364 |
| 2024-07-03 | 2.100 | 2.160 | 2.000 | 2.160 | 1.080 | 3,002 |
| 2024-07-02 | 2.220 | 2.220 | 2.150 | 2.150 | 1.075 | 10,692 |
| 2024-06-28 | 2.140 | 2.140 | 2.000 | 2.000 | 1.000 | 7,926 |
| 2024-06-27 | 2.180 | 2.180 | 2.140 | 2.140 | 1.070 | 568 |
| 2024-06-26 | 2.110 | 2.300 | 2.020 | 2.200 | 1.100 | 3,952 |
| 2024-06-25 | 1.785 | 2.100 | 1.785 | 2.100 | 1.050 | 4,086 |
| 2024-06-24 | 1.880 | 1.885 | 1.880 | 1.880 | 0.940 | 404 |
| 2024-06-21 | 1.995 | 2.190 | 1.995 | 2.110 | 1.055 | 6,548 |
| 2024-06-20 | 1.820 | 1.930 | 1.775 | 1.930 | 0.965 | 3,348 |
| 2024-06-19 | 1.795 | 1.815 | 1.795 | 1.795 | 0.898 | 5,202 |
| 2024-06-17 | 1.840 | 1.840 | 1.680 | 1.795 | 0.898 | 2,930 |
| 2024-06-14 | 2.020 | 2.020 | 1.850 | 1.850 | 0.925 | 15,030 |
| 2024-06-13 | 2.050 | 2.090 | 2.020 | 2.020 | 1.010 | 3,870 |
| 2024-06-12 | 2.110 | 2.270 | 2.040 | 2.040 | 1.020 | 5,244 |
| 2024-06-11 | 2.160 | 2.290 | 2.080 | 2.110 | 1.055 | 10,368 |
| 2024-06-10 | 2.280 | 2.360 | 2.130 | 2.180 | 1.090 | 5,698 |
| 2024-06-07 | 2.290 | 2.490 | 2.230 | 2.370 | 1.185 | 36,696 |
| 2024-06-06 | 2.140 | 2.300 | 2.100 | 2.300 | 1.150 | 6,416 |
| 2024-06-05 | 2.080 | 2.250 | 2.080 | 2.210 | 1.105 | 14,124 |
| 2024-06-04 | 2.070 | 2.190 | 2.050 | 2.080 | 1.040 | 4,182 |
| 2024-06-03 | 2.010 | 2.150 | 2.000 | 2.050 | 1.025 | 4,228 |
| 2024-05-31 | 2.260 | 2.290 | 2.070 | 2.190 | 1.095 | 4,826 |
| 2024-05-30 | 2.430 | 2.430 | 2.250 | 2.250 | 1.125 | 4,752 |
| 2024-05-29 | 2.340 | 2.460 | 2.200 | 2.460 | 1.230 | 7,068 |
| 2024-05-28 | 2.170 | 2.480 | 2.170 | 2.400 | 1.200 | 37,554 |
| 2024-05-27 | 2.100 | 2.180 | 2.070 | 2.070 | 1.035 | 2,480 |
| 2024-05-24 | 2.100 | 2.210 | 2.100 | 2.200 | 1.100 | 3,432 |
| 2024-05-23 | 2.290 | 2.290 | 2.100 | 2.130 | 1.065 | 6,386 |
| 2024-05-22 | 2.280 | 2.300 | 2.150 | 2.290 | 1.145 | 17,424 |
| 2024-05-21 | 2.430 | 2.430 | 2.010 | 2.240 | 1.120 | 37,986 |
| 2024-05-20 | 2.650 | 2.940 | 2.390 | 2.500 | 1.250 | 130,916 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.