Tractial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	1.766	1.770	1.600	1.600	0.800	14,562
2022-11-28	1.808	1.816	1.682	1.768	0.884	2,358
2022-11-25	1.728	1.892	1.700	1.828	0.914	16,292
2022-11-24	1.520	1.688	1.520	1.680	0.840	18,510
2022-11-23	1.728	1.728	1.540	1.620	0.810	18,050
2022-11-22	1.724	1.770	1.562	1.688	0.844	5,802
2022-11-21	1.744	1.850	1.720	1.724	0.862	9,826
2022-11-18	2.000	2.000	1.716	1.720	0.860	35,390
2022-11-17	1.970	2.060	1.900	1.900	0.950	8,826
2022-11-16	1.976	2.005	1.970	1.970	0.985	498
2022-11-15	2.110	2.180	1.976	1.976	0.988	12,378
2022-11-14	2.070	2.115	1.962	2.110	1.055	7,892
2022-11-11	2.060	2.060	1.950	2.030	1.015	6,854
2022-11-10	2.145	2.145	1.936	2.060	1.030	69,624
2022-11-09	2.270	2.270	2.150	2.200	1.100	6,574
2022-11-08	2.300	2.315	2.155	2.270	1.135	12,854
2022-11-07	2.565	2.585	2.150	2.200	1.100	55,022
2022-11-04	2.740	2.740	2.480	2.510	1.255	30,280
2022-11-03	2.800	2.845	2.600	2.820	1.410	9,056
2022-11-02	2.880	2.945	2.650	2.800	1.400	3,196
2022-11-01	2.900	2.985	2.690	2.875	1.438	2,352
2022-10-31	2.825	2.990	2.670	2.980	1.490	3,530
2022-10-28	2.920	2.955	2.730	2.800	1.400	5,126
2022-10-27	2.840	2.990	2.805	2.850	1.425	11,604
2022-10-26	2.925	3.080	2.730	3.080	1.540	17,706
2022-10-25	2.950	2.980	2.745	2.895	1.448	2,312
2022-10-24	2.740	3.100	2.530	2.950	1.475	22,786
2022-10-21	2.695	2.695	2.690	2.690	1.345	1,030
2022-10-20	2.735	2.735	2.530	2.695	1.348	346
2022-10-19	2.735	2.735	2.520	2.650	1.325	2,340
2022-10-18	2.635	2.745	2.510	2.665	1.333	6,368
2022-10-17	2.600	2.650	2.520	2.635	1.318	3,856
2022-10-14	2.520	2.750	2.520	2.600	1.300	8,830
2022-10-13	2.650	2.800	2.500	2.785	1.393	2,710
2022-10-12	2.910	2.910	2.650	2.820	1.410	12,068
2022-10-11	2.695	2.960	2.695	2.915	1.458	10,580
2022-10-10	2.705	2.915	2.705	2.885	1.443	6,724
2022-10-07	2.830	2.995	2.750	2.925	1.463	14,414
2022-10-06	2.835	2.990	2.835	2.970	1.485	4,082
2022-10-05	2.900	3.045	2.800	3.000	1.500	7,956
2022-10-04	3.015	3.080	2.925	3.060	1.530	3,142
2022-10-03	3.155	3.155	2.980	3.130	1.565	1,958
2022-09-30	2.850	3.200	2.850	3.125	1.563	9,672
2022-09-29	2.940	3.150	2.850	2.850	1.425	8,808
2022-09-28	3.010	3.145	2.900	3.045	1.523	3,524
2022-09-27	3.150	3.190	3.000	3.135	1.568	2,030
2022-09-26	2.900	3.190	2.900	3.070	1.535	9,640
2022-09-23	3.095	3.095	2.910	3.080	1.540	7,184
2022-09-22	3.100	3.100	2.900	3.060	1.530	3,454
2022-09-21	3.100	3.170	2.960	3.100	1.550	12,882
2022-09-20	3.230	3.250	3.005	3.155	1.578	15,860
2022-09-19	3.000	3.145	3.000	3.140	1.570	6,082
2022-09-16	2.930	3.065	2.700	3.020	1.510	27,906
2022-09-15	3.175	3.245	2.970	3.000	1.500	23,420
2022-09-14	3.105	3.185	3.050	3.145	1.573	5,492
2022-09-13	3.220	3.400	3.070	3.230	1.615	45,610
2022-09-12	3.175	3.285	3.085	3.195	1.598	2,208
2022-09-09	3.200	3.330	3.070	3.175	1.588	2,214
2022-09-08	3.160	3.300	3.105	3.170	1.585	6,832
2022-09-07	3.100	3.285	3.085	3.200	1.600	5,248

← NewerPage 17 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.