Tractial S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.544	1.650	1.544	1.650	0.825	6,718
2023-11-15	1.540	1.650	1.540	1.648	0.824	6,200
2023-11-14	1.540	1.650	1.540	1.650	0.825	618
2023-11-13	1.540	1.634	1.540	1.634	0.817	338
2023-11-10	1.540	1.640	1.540	1.640	0.820	546
2023-11-09	1.584	1.684	1.584	1.684	0.842	1,434
2023-11-08	1.530	1.584	1.510	1.510	0.755	4,370
2023-11-07	1.512	1.600	1.512	1.584	0.792	1,294
2023-11-06	1.500	1.600	1.500	1.600	0.800	4,822
2023-11-03	1.648	1.648	1.500	1.648	0.824	222
2023-11-02	1.522	1.686	1.522	1.686	0.843	718
2023-10-31	1.690	1.690	1.690	1.690	0.845	200
2023-10-30	1.680	1.698	1.680	1.698	0.849	362
2023-10-27	1.680	1.680	1.680	1.680	0.840	40
2023-10-26	1.706	1.706	1.470	1.618	0.809	1,642
2023-10-25	1.706	1.706	1.706	1.706	0.853	40
2023-10-24	1.698	1.698	1.698	1.698	0.849	18
2023-10-23	1.718	1.718	1.718	1.718	0.859	1,230
2023-10-20	1.500	1.626	1.480	1.626	0.813	7,654
2023-10-19	1.670	1.704	1.540	1.600	0.800	6,798
2023-10-18	1.730	1.730	1.600	1.700	0.850	420
2023-10-17	1.660	1.662	1.660	1.660	0.830	850
2023-10-16	1.662	1.748	1.660	1.748	0.874	574
2023-10-13	1.816	1.816	1.660	1.750	0.875	2,804
2023-10-11	1.868	1.868	1.868	1.868	0.934	120
2023-10-09	1.800	1.908	1.674	1.872	0.936	6,312
2023-10-06	1.730	1.820	1.730	1.820	0.910	174
2023-10-05	1.780	1.918	1.780	1.918	0.959	1,160
2023-10-04	1.736	1.780	1.650	1.780	0.890	6,072
2023-10-03	1.780	1.780	1.780	1.780	0.890	90
2023-10-02	1.800	1.800	1.800	1.800	0.900	944
2023-09-29	1.690	1.856	1.690	1.852	0.926	4,956
2023-09-28	1.688	1.800	1.688	1.800	0.900	802
2023-09-27	1.770	1.770	1.680	1.688	0.844	5,668
2023-09-26	1.730	1.840	1.730	1.840	0.920	3,752
2023-09-25	1.920	1.970	1.730	1.730	0.865	15,410
2023-09-22	1.900	1.910	1.900	1.910	0.955	1,174
2023-09-21	1.800	1.914	1.700	1.914	0.957	4,304
2023-09-20	1.970	1.970	1.890	1.890	0.945	668
2023-09-19	1.812	1.892	1.720	1.892	0.946	16,142
2023-09-18	1.978	1.978	1.978	1.978	0.989	18
2023-09-15	1.978	1.978	1.978	1.978	0.989	318
2023-09-14	1.840	1.980	1.840	1.980	0.990	1,266
2023-09-13	1.980	1.980	1.810	1.980	0.990	3,874
2023-09-12	2.150	2.150	1.960	1.960	0.980	6,904
2023-09-11	2.145	2.145	2.045	2.045	1.023	2,000
2023-09-08	2.170	2.170	1.964	2.165	1.083	6,558
2023-09-07	2.335	2.335	2.020	2.100	1.050	24,704
2023-09-06	1.948	2.660	1.948	2.290	1.145	201,770
2023-09-05	2.105	2.105	1.900	2.040	1.020	1,230
2023-09-01	2.115	2.115	2.115	2.115	1.058	2
2023-08-31	1.922	2.015	1.920	2.015	1.008	1,408
2023-08-29	2.000	2.000	1.892	1.962	0.981	2,900
2023-08-28	2.105	2.105	2.105	2.105	1.053	100
2023-08-25	2.080	2.095	1.888	2.020	1.010	24,276
2023-08-24	2.170	2.295	2.100	2.270	1.135	2,274
2023-08-23	2.290	2.290	2.290	2.290	1.145	42
2023-08-22	2.330	2.330	2.160	2.295	1.148	1,720
2023-08-21	2.195	2.330	2.195	2.320	1.160	16,292
2023-08-18	2.230	2.350	2.160	2.345	1.173	10,348

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.