Tractial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.350	2.375	2.340	2.375	1.188	418
2023-05-22	2.360	2.395	2.290	2.375	1.188	12,810
2023-05-19	2.450	2.460	2.400	2.400	1.200	422
2023-05-18	2.440	2.440	2.280	2.400	1.200	10,664
2023-05-17	2.420	2.450	2.300	2.440	1.220	1,866
2023-05-16	2.500	2.500	2.235	2.390	1.195	1,408
2023-05-15	2.170	2.300	2.170	2.300	1.150	2,840
2023-05-12	2.195	2.370	2.175	2.355	1.178	11,192
2023-05-11	2.380	2.380	2.185	2.285	1.143	21,198
2023-05-10	2.470	2.470	2.360	2.395	1.198	2,796
2023-05-09	2.380	2.495	2.380	2.475	1.238	3,084
2023-05-08	2.570	2.570	2.405	2.530	1.265	920
2023-05-05	2.340	2.505	2.250	2.505	1.253	14,522
2023-05-04	2.280	2.460	2.250	2.370	1.185	6,862
2023-05-03	2.530	2.585	2.310	2.380	1.190	20,384
2023-05-02	2.550	2.755	2.470	2.600	1.300	26,406
2023-04-28	2.370	2.580	2.175	2.545	1.273	57,976
2023-04-27	2.400	2.450	2.190	2.390	1.195	4,516
2023-04-26	2.355	2.395	2.210	2.340	1.170	13,110
2023-04-25	2.140	2.355	2.050	2.340	1.170	36,596
2023-04-24	2.015	2.215	2.015	2.210	1.105	7,912
2023-04-21	2.375	2.375	2.095	2.190	1.095	3,244
2023-04-20	2.145	2.590	2.070	2.200	1.100	193,876
2023-04-19	1.862	1.978	1.862	1.978	0.989	29,888
2023-04-18	1.816	1.930	1.770	1.908	0.954	31,626
2023-04-17	1.830	1.940	1.822	1.886	0.943	11,850
2023-04-14	2.000	2.020	1.830	1.914	0.957	14,846
2023-04-13	1.904	2.215	1.880	2.015	1.008	108,688
2023-04-12	2.085	2.165	1.910	2.095	1.048	26,604
2023-04-11	2.120	2.320	2.040	2.175	1.088	18,650
2023-04-06	2.800	2.960	2.280	2.280	1.140	132,350
2023-04-05	1.650	2.645	1.650	2.630	1.315	168,816
2023-04-04	1.622	1.748	1.622	1.650	0.825	9,954
2023-04-03	1.650	1.748	1.618	1.618	0.809	5,768
2023-03-31	1.748	1.750	1.622	1.750	0.875	620
2023-03-30	1.660	1.750	1.620	1.730	0.865	8,996
2023-03-29	1.612	1.768	1.612	1.768	0.884	38
2023-03-28	1.762	1.800	1.626	1.770	0.885	2,098
2023-03-27	1.610	1.762	1.610	1.762	0.881	2,490
2023-03-24	1.612	1.734	1.612	1.726	0.863	1,042
2023-03-23	1.610	1.738	1.610	1.738	0.869	946
2023-03-22	1.632	1.776	1.632	1.774	0.887	560
2023-03-21	1.772	1.772	1.772	1.772	0.886	18
2023-03-20	1.768	1.768	1.768	1.768	0.884	64
2023-03-17	1.650	1.758	1.650	1.752	0.876	1,542
2023-03-16	1.580	1.656	1.574	1.656	0.828	3,082
2023-03-15	1.580	1.650	1.502	1.638	0.819	1,178
2023-03-14	1.582	1.660	1.574	1.650	0.825	3,532
2023-03-13	1.590	1.670	1.584	1.584	0.792	352
2023-03-10	1.680	1.680	1.588	1.620	0.810	6,586
2023-03-09	1.700	1.742	1.632	1.740	0.870	3,366
2023-03-07	1.700	1.740	1.570	1.730	0.865	5,716
2023-03-06	1.720	1.790	1.600	1.700	0.850	15,208
2023-03-03	1.820	1.820	1.690	1.770	0.885	6,058
2023-03-02	1.768	1.888	1.768	1.820	0.910	2,390
2023-03-01	1.730	1.900	1.730	1.894	0.947	10,962
2023-02-28	1.830	1.866	1.732	1.734	0.867	3,026
2023-02-27	1.830	1.830	1.750	1.750	0.875	9,546
2023-02-24	1.830	1.888	1.830	1.830	0.915	1,870
2023-02-23	1.842	1.880	1.830	1.850	0.925	1,458

← NewerPage 15 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.