Tractial S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.970 | 2.740 | 1.900 | 2.620 | 1.310 | 114,056 |
| 2024-05-16 | 2.080 | 2.190 | 1.955 | 1.960 | 0.980 | 18,856 |
| 2024-05-15 | 1.875 | 2.170 | 1.840 | 2.170 | 1.085 | 15,072 |
| 2024-05-14 | 1.990 | 1.990 | 1.820 | 1.830 | 0.915 | 5,516 |
| 2024-05-13 | 1.980 | 2.010 | 1.840 | 1.910 | 0.955 | 12,106 |
| 2024-05-10 | 2.100 | 2.220 | 1.960 | 2.080 | 1.040 | 23,610 |
| 2024-05-09 | 2.090 | 2.240 | 2.000 | 2.230 | 1.115 | 16,126 |
| 2024-05-08 | 1.800 | 2.100 | 1.800 | 2.090 | 1.045 | 40,800 |
| 2024-05-07 | 1.735 | 1.735 | 1.675 | 1.675 | 0.838 | 876 |
| 2024-05-06 | 1.730 | 1.870 | 1.730 | 1.735 | 0.868 | 2,536 |
| 2024-05-03 | 1.805 | 1.805 | 1.730 | 1.730 | 0.865 | 644 |
| 2024-05-02 | 1.860 | 1.860 | 1.705 | 1.820 | 0.910 | 2,842 |
| 2024-04-30 | 1.860 | 1.860 | 1.860 | 1.860 | 0.930 | 464 |
| 2024-04-29 | 1.875 | 1.875 | 1.690 | 1.855 | 0.928 | 2,718 |
| 2024-04-26 | 1.710 | 1.850 | 1.710 | 1.850 | 0.925 | 2,466 |
| 2024-04-25 | 1.605 | 1.875 | 1.605 | 1.875 | 0.938 | 10,800 |
| 2024-04-22 | 1.725 | 1.725 | 1.560 | 1.715 | 0.858 | 1,806 |
| 2024-04-19 | 1.540 | 1.705 | 1.520 | 1.695 | 0.848 | 8,048 |
| 2024-04-18 | 1.725 | 1.725 | 1.550 | 1.550 | 0.775 | 1,600 |
| 2024-04-17 | 1.540 | 1.550 | 1.540 | 1.550 | 0.775 | 66 |
| 2024-04-16 | 1.725 | 1.725 | 1.540 | 1.600 | 0.800 | 2,456 |
| 2024-04-15 | 1.685 | 1.725 | 1.585 | 1.725 | 0.863 | 1,020 |
| 2024-04-12 | 1.545 | 1.685 | 1.500 | 1.685 | 0.843 | 11,866 |
| 2024-04-11 | 1.635 | 1.635 | 1.540 | 1.540 | 0.770 | 1,860 |
| 2024-04-10 | 1.640 | 1.645 | 1.550 | 1.550 | 0.775 | 6,506 |
| 2024-04-09 | 1.505 | 1.645 | 1.500 | 1.570 | 0.785 | 6,480 |
| 2024-04-08 | 1.655 | 1.655 | 1.505 | 1.510 | 0.755 | 15,576 |
| 2024-04-05 | 1.470 | 1.655 | 1.380 | 1.655 | 0.828 | 26,130 |
| 2024-04-04 | 1.590 | 1.590 | 1.460 | 1.470 | 0.735 | 13,490 |
| 2024-04-03 | 1.540 | 1.590 | 1.395 | 1.585 | 0.793 | 17,600 |
| 2024-04-02 | 1.540 | 1.695 | 1.540 | 1.540 | 0.770 | 3,832 |
| 2024-03-28 | 1.650 | 1.686 | 1.540 | 1.600 | 0.800 | 10,788 |
| 2024-03-27 | 1.710 | 1.786 | 1.540 | 1.778 | 0.889 | 9,086 |
| 2024-03-26 | 1.798 | 1.798 | 1.798 | 1.798 | 0.899 | 132 |
| 2024-03-25 | 1.920 | 1.920 | 1.884 | 1.884 | 0.942 | 428 |
| 2024-03-22 | 1.900 | 1.938 | 1.780 | 1.938 | 0.969 | 336 |
| 2024-03-21 | 1.968 | 1.968 | 1.808 | 1.948 | 0.974 | 6,536 |
| 2024-03-20 | 2.000 | 2.000 | 1.652 | 1.954 | 0.977 | 37,954 |
| 2024-03-19 | 1.800 | 1.910 | 1.776 | 1.910 | 0.955 | 6,252 |
| 2024-03-18 | 1.764 | 1.880 | 1.710 | 1.858 | 0.929 | 13,602 |
| 2024-03-15 | 1.764 | 1.884 | 1.764 | 1.850 | 0.925 | 8,202 |
| 2024-03-14 | 1.930 | 1.964 | 1.766 | 1.900 | 0.950 | 15,352 |
| 2024-03-13 | 1.980 | 2.035 | 1.856 | 2.000 | 1.000 | 4,422 |
| 2024-03-12 | 2.140 | 2.140 | 1.940 | 2.130 | 1.065 | 11,670 |
| 2024-03-11 | 2.170 | 2.320 | 2.060 | 2.140 | 1.070 | 37,740 |
| 2024-03-08 | 1.980 | 2.170 | 1.846 | 2.170 | 1.085 | 45,106 |
| 2024-03-07 | 1.852 | 1.980 | 1.800 | 1.980 | 0.990 | 11,300 |
| 2024-03-06 | 1.840 | 1.980 | 1.702 | 1.940 | 0.970 | 26,624 |
| 2024-03-05 | 2.000 | 2.145 | 1.800 | 1.870 | 0.935 | 20,158 |
| 2024-03-04 | 1.842 | 2.200 | 1.842 | 2.070 | 1.035 | 44,874 |
| 2024-03-01 | 1.898 | 1.978 | 1.868 | 1.870 | 0.935 | 26,260 |
| 2024-02-29 | 1.770 | 1.900 | 1.622 | 1.900 | 0.950 | 7,532 |
| 2024-02-28 | 1.740 | 1.758 | 1.652 | 1.758 | 0.879 | 1,328 |
| 2024-02-27 | 1.624 | 1.820 | 1.620 | 1.762 | 0.881 | 36,734 |
| 2024-02-26 | 1.550 | 1.628 | 1.458 | 1.618 | 0.809 | 13,762 |
| 2024-02-23 | 1.558 | 1.628 | 1.556 | 1.600 | 0.800 | 6,998 |
| 2024-02-22 | 1.558 | 1.558 | 1.420 | 1.552 | 0.776 | 4,334 |
| 2024-02-21 | 1.516 | 1.572 | 1.516 | 1.568 | 0.784 | 922 |
| 2024-02-20 | 1.500 | 1.596 | 1.456 | 1.574 | 0.787 | 3,070 |
| 2024-02-19 | 1.510 | 1.640 | 1.380 | 1.500 | 0.750 | 24,256 |
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.