Tractial S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 1.372 | 1.500 | 1.372 | 1.500 | 0.750 | 3,078 |
| 2024-02-15 | 1.650 | 1.698 | 1.350 | 1.518 | 0.759 | 33,016 |
| 2024-02-14 | 1.700 | 1.838 | 1.650 | 1.830 | 0.915 | 5,840 |
| 2024-02-13 | 1.650 | 1.838 | 1.650 | 1.836 | 0.918 | 6,968 |
| 2024-02-12 | 1.500 | 1.800 | 1.500 | 1.798 | 0.899 | 21,096 |
| 2024-02-09 | 1.550 | 1.564 | 1.412 | 1.564 | 0.782 | 3,262 |
| 2024-02-08 | 1.476 | 1.556 | 1.404 | 1.542 | 0.771 | 8,794 |
| 2024-02-07 | 1.490 | 1.498 | 1.360 | 1.440 | 0.720 | 1,318 |
| 2024-02-06 | 1.478 | 1.478 | 1.478 | 1.478 | 0.739 | 20 |
| 2024-02-05 | 1.500 | 1.500 | 1.440 | 1.450 | 0.725 | 6,772 |
| 2024-02-02 | 1.450 | 1.450 | 1.360 | 1.370 | 0.685 | 3,606 |
| 2024-02-01 | 1.450 | 1.450 | 1.350 | 1.450 | 0.725 | 2,906 |
| 2024-01-31 | 1.478 | 1.478 | 1.340 | 1.450 | 0.725 | 584 |
| 2024-01-30 | 1.462 | 1.500 | 1.320 | 1.390 | 0.695 | 11,026 |
| 2024-01-29 | 1.340 | 1.464 | 1.332 | 1.464 | 0.732 | 422 |
| 2024-01-26 | 1.500 | 1.500 | 1.354 | 1.488 | 0.744 | 17,658 |
| 2024-01-24 | 1.518 | 1.518 | 1.510 | 1.510 | 0.755 | 932 |
| 2024-01-23 | 1.500 | 1.500 | 1.500 | 1.500 | 0.750 | 800 |
| 2024-01-22 | 1.380 | 1.500 | 1.380 | 1.500 | 0.750 | 3,210 |
| 2024-01-19 | 1.380 | 1.500 | 1.380 | 1.498 | 0.749 | 142 |
| 2024-01-18 | 1.498 | 1.498 | 1.498 | 1.498 | 0.749 | 44 |
| 2024-01-17 | 1.506 | 1.506 | 1.506 | 1.506 | 0.753 | 880 |
| 2024-01-15 | 1.520 | 1.520 | 1.370 | 1.520 | 0.760 | 300 |
| 2024-01-12 | 1.370 | 1.520 | 1.370 | 1.518 | 0.759 | 4,668 |
| 2024-01-11 | 1.448 | 1.450 | 1.448 | 1.450 | 0.725 | 888 |
| 2024-01-10 | 1.400 | 1.450 | 1.370 | 1.448 | 0.724 | 4,970 |
| 2024-01-09 | 1.258 | 1.626 | 1.258 | 1.540 | 0.770 | 20,910 |
| 2024-01-08 | 1.204 | 1.260 | 1.152 | 1.260 | 0.630 | 1,824 |
| 2024-01-05 | 1.290 | 1.290 | 1.200 | 1.208 | 0.604 | 7,436 |
| 2024-01-04 | 1.298 | 1.298 | 1.260 | 1.260 | 0.630 | 202 |
| 2024-01-03 | 1.222 | 1.300 | 1.222 | 1.300 | 0.650 | 802 |
| 2024-01-02 | 1.188 | 1.304 | 1.188 | 1.304 | 0.652 | 476 |
| 2023-12-29 | 1.110 | 1.188 | 1.110 | 1.188 | 0.594 | 1,126 |
| 2023-12-28 | 1.182 | 1.188 | 1.112 | 1.188 | 0.594 | 9,280 |
| 2023-12-27 | 1.120 | 1.184 | 1.112 | 1.184 | 0.592 | 3,026 |
| 2023-12-22 | 1.110 | 1.178 | 1.110 | 1.178 | 0.589 | 9,202 |
| 2023-12-21 | 1.126 | 1.172 | 1.126 | 1.158 | 0.579 | 9,702 |
| 2023-12-20 | 1.092 | 1.178 | 1.092 | 1.176 | 0.588 | 4,600 |
| 2023-12-19 | 1.184 | 1.184 | 1.182 | 1.182 | 0.591 | 5,600 |
| 2023-12-18 | 1.184 | 1.186 | 1.100 | 1.100 | 0.550 | 14,734 |
| 2023-12-15 | 1.160 | 1.186 | 1.140 | 1.140 | 0.570 | 2,050 |
| 2023-12-14 | 1.082 | 1.190 | 1.082 | 1.186 | 0.593 | 1,722 |
| 2023-12-13 | 1.074 | 1.132 | 1.074 | 1.132 | 0.566 | 5,330 |
| 2023-12-12 | 1.076 | 1.168 | 1.076 | 1.132 | 0.566 | 4,734 |
| 2023-12-11 | 1.250 | 1.250 | 1.070 | 1.250 | 0.625 | 18,432 |
| 2023-12-07 | 1.210 | 1.340 | 1.210 | 1.340 | 0.670 | 2,194 |
| 2023-12-06 | 1.380 | 1.380 | 1.180 | 1.336 | 0.668 | 5,942 |
| 2023-12-05 | 1.380 | 1.478 | 1.380 | 1.380 | 0.690 | 866 |
| 2023-12-04 | 1.546 | 1.546 | 1.380 | 1.500 | 0.750 | 506 |
| 2023-12-01 | 1.360 | 1.550 | 1.360 | 1.548 | 0.774 | 4,300 |
| 2023-11-30 | 1.350 | 1.412 | 1.350 | 1.350 | 0.675 | 29,178 |
| 2023-11-29 | 1.470 | 1.600 | 1.352 | 1.512 | 0.756 | 3,462 |
| 2023-11-28 | 1.490 | 1.638 | 1.490 | 1.638 | 0.819 | 292 |
| 2023-11-27 | 1.708 | 1.708 | 1.708 | 1.708 | 0.854 | 70 |
| 2023-11-24 | 1.698 | 1.698 | 1.698 | 1.698 | 0.849 | 26 |
| 2023-11-23 | 1.694 | 1.710 | 1.694 | 1.710 | 0.855 | 276 |
| 2023-11-22 | 1.652 | 1.770 | 1.570 | 1.718 | 0.859 | 972 |
| 2023-11-21 | 1.540 | 1.850 | 1.540 | 1.780 | 0.890 | 5,494 |
| 2023-11-20 | 1.650 | 1.650 | 1.542 | 1.650 | 0.825 | 70 |
| 2023-11-17 | 1.684 | 1.684 | 1.684 | 1.684 | 0.842 | 18 |
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.