Tractial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	2.350	2.350	2.350	2.350	1.175	40
2023-08-16	2.240	2.350	2.230	2.350	1.175	1,744
2023-08-15	2.250	2.395	2.190	2.395	1.198	10,238
2023-08-14	2.250	2.380	2.250	2.380	1.190	1,110
2023-08-11	2.440	2.440	2.440	2.440	1.220	430
2023-08-10	2.250	2.425	2.200	2.420	1.210	3,060
2023-08-09	2.445	2.445	2.445	2.445	1.223	100
2023-08-07	2.460	2.460	2.460	2.460	1.230	404
2023-08-04	2.500	2.500	2.250	2.475	1.238	2,610
2023-08-03	2.380	2.495	2.230	2.495	1.248	3,462
2023-08-02	2.630	2.630	2.490	2.490	1.245	390
2023-08-01	2.625	2.625	2.540	2.540	1.270	950
2023-07-31	2.380	2.540	2.380	2.540	1.270	660
2023-07-28	2.355	2.540	2.355	2.540	1.270	2,160
2023-07-27	2.495	2.635	2.430	2.510	1.255	5,872
2023-07-26	2.510	2.595	2.485	2.510	1.255	3,488
2023-07-25	2.650	2.650	2.540	2.540	1.270	1,004
2023-07-24	2.480	2.665	2.480	2.580	1.290	7,286
2023-07-21	2.555	2.675	2.515	2.640	1.320	2,430
2023-07-20	2.490	2.685	2.470	2.640	1.320	4,770
2023-07-19	2.405	2.490	2.405	2.490	1.245	2,400
2023-07-18	2.530	2.530	2.530	2.530	1.265	100
2023-07-17	2.535	2.535	2.320	2.530	1.265	1,724
2023-07-14	2.480	2.595	2.445	2.570	1.285	5,104
2023-07-12	2.680	2.735	2.500	2.640	1.320	5,798
2023-07-11	2.580	2.790	2.545	2.750	1.375	4,402
2023-07-10	2.545	2.790	2.545	2.650	1.325	1,140
2023-07-07	2.680	2.795	2.540	2.645	1.323	11,860
2023-07-06	2.850	2.850	2.640	2.810	1.405	12,398
2023-07-05	2.780	2.860	2.670	2.810	1.405	6,784
2023-07-04	2.775	2.775	2.640	2.775	1.388	486
2023-07-03	2.700	2.795	2.700	2.790	1.395	2,978
2023-06-30	2.705	2.705	2.575	2.700	1.350	7,814
2023-06-29	2.550	2.735	2.550	2.705	1.353	10,566
2023-06-28	2.530	2.530	2.530	2.530	1.265	2,072
2023-06-27	2.500	2.545	2.500	2.545	1.273	1,950
2023-06-26	2.420	2.530	2.410	2.530	1.265	2,302
2023-06-23	2.405	2.545	2.405	2.495	1.248	1,704
2023-06-22	2.440	2.495	2.440	2.495	1.248	274
2023-06-21	2.440	2.525	2.400	2.515	1.258	1,828
2023-06-20	2.500	2.590	2.400	2.490	1.245	14,764
2023-06-19	2.505	2.590	2.470	2.560	1.280	3,030
2023-06-16	2.515	2.785	2.500	2.640	1.320	11,868
2023-06-15	2.740	2.795	2.470	2.645	1.323	12,514
2023-06-14	2.700	2.850	2.655	2.795	1.398	1,166
2023-06-13	2.865	2.875	2.675	2.875	1.438	8,342
2023-06-12	2.770	2.970	2.630	2.875	1.438	6,826
2023-06-09	2.765	2.880	2.735	2.830	1.415	2,974
2023-06-08	2.995	3.200	2.760	2.940	1.470	36,898
2023-06-07	2.710	2.840	2.710	2.830	1.415	18,158
2023-06-06	2.820	2.890	2.670	2.840	1.420	16,408
2023-06-05	2.440	2.985	2.440	2.885	1.443	83,378
2023-06-02	2.500	2.530	2.355	2.485	1.243	12,606
2023-06-01	2.280	2.620	2.280	2.535	1.268	5,888
2023-05-31	2.425	2.570	2.380	2.475	1.238	19,034
2023-05-30	2.330	2.450	2.300	2.430	1.215	1,764
2023-05-29	2.365	2.365	2.300	2.300	1.150	496
2023-05-26	2.275	2.400	2.275	2.400	1.200	70
2023-05-25	2.335	2.455	2.265	2.420	1.210	11,966
2023-05-24	2.375	2.375	2.335	2.335	1.168	218

← NewerPage 14 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.