Tractial S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 3.115 | 3.275 | 3.075 | 3.185 | 1.593 | 2,448 |
| 2022-09-05 | 3.070 | 3.285 | 3.055 | 3.215 | 1.608 | 2,446 |
| 2022-09-02 | 3.130 | 3.330 | 3.070 | 3.200 | 1.600 | 10,490 |
| 2022-09-01 | 3.400 | 3.400 | 3.125 | 3.250 | 1.625 | 5,302 |
| 2022-08-31 | 3.360 | 3.490 | 3.170 | 3.400 | 1.700 | 6,518 |
| 2022-08-30 | 3.720 | 3.720 | 3.310 | 3.480 | 1.740 | 43,772 |
| 2022-08-29 | 3.230 | 3.980 | 3.105 | 3.640 | 1.820 | 103,532 |
| 2022-08-26 | 3.100 | 3.235 | 2.985 | 3.205 | 1.603 | 14,574 |
| 2022-08-25 | 3.190 | 3.190 | 2.980 | 3.080 | 1.540 | 4,776 |
| 2022-08-24 | 3.195 | 3.195 | 2.985 | 3.050 | 1.525 | 8,886 |
| 2022-08-23 | 3.080 | 3.285 | 2.915 | 3.230 | 1.615 | 3,114 |
| 2022-08-22 | 3.000 | 3.090 | 2.930 | 3.040 | 1.520 | 3,060 |
| 2022-08-19 | 3.190 | 3.435 | 2.960 | 3.000 | 1.500 | 28,294 |
| 2022-08-18 | 3.100 | 3.180 | 3.065 | 3.180 | 1.590 | 4,908 |
| 2022-08-17 | 3.350 | 3.350 | 3.150 | 3.150 | 1.575 | 25,674 |
| 2022-08-16 | 3.590 | 3.640 | 3.280 | 3.440 | 1.720 | 11,328 |
| 2022-08-15 | 3.485 | 3.635 | 3.355 | 3.355 | 1.678 | 6,636 |
| 2022-08-12 | 3.535 | 3.535 | 3.315 | 3.455 | 1.728 | 8,122 |
| 2022-08-11 | 3.295 | 3.620 | 3.285 | 3.500 | 1.750 | 65,426 |
| 2022-08-10 | 3.300 | 3.300 | 3.185 | 3.295 | 1.648 | 8,348 |
| 2022-08-09 | 3.230 | 3.300 | 3.150 | 3.300 | 1.650 | 17,786 |
| 2022-08-08 | 3.135 | 3.230 | 3.120 | 3.210 | 1.605 | 3,792 |
| 2022-08-05 | 3.360 | 3.360 | 3.135 | 3.200 | 1.600 | 6,540 |
| 2022-08-04 | 3.110 | 3.385 | 3.110 | 3.135 | 1.568 | 16,740 |
| 2022-08-03 | 3.150 | 3.155 | 3.010 | 3.110 | 1.555 | 836 |
| 2022-08-02 | 3.110 | 3.175 | 2.965 | 3.150 | 1.575 | 13,706 |
| 2022-08-01 | 3.100 | 3.185 | 2.985 | 3.110 | 1.555 | 1,354 |
| 2022-07-29 | 3.120 | 3.205 | 3.035 | 3.035 | 1.518 | 1,848 |
| 2022-07-28 | 3.100 | 3.100 | 2.975 | 3.100 | 1.550 | 1,130 |
| 2022-07-27 | 3.145 | 3.145 | 2.975 | 3.060 | 1.530 | 852 |
| 2022-07-26 | 3.150 | 3.200 | 3.025 | 3.060 | 1.530 | 15,664 |
| 2022-07-25 | 3.290 | 3.290 | 3.065 | 3.170 | 1.585 | 4,332 |
| 2022-07-22 | 3.150 | 3.250 | 2.995 | 3.060 | 1.530 | 31,236 |
| 2022-07-21 | 2.980 | 3.150 | 2.970 | 3.150 | 1.575 | 11,900 |
| 2022-07-20 | 2.970 | 3.120 | 2.970 | 3.120 | 1.560 | 3,970 |
| 2022-07-19 | 3.080 | 3.150 | 2.950 | 3.150 | 1.575 | 2,450 |
| 2022-07-18 | 3.190 | 3.400 | 3.000 | 3.125 | 1.563 | 14,284 |
| 2022-07-15 | 2.830 | 3.110 | 2.830 | 3.090 | 1.545 | 4,048 |
| 2022-07-14 | 3.020 | 3.020 | 2.835 | 3.015 | 1.508 | 1,974 |
| 2022-07-13 | 2.715 | 3.150 | 2.710 | 3.050 | 1.525 | 6,640 |
| 2022-07-12 | 2.740 | 2.935 | 2.690 | 2.875 | 1.438 | 3,772 |
| 2022-07-11 | 2.990 | 2.990 | 2.800 | 2.940 | 1.470 | 302 |
| 2022-07-08 | 2.880 | 3.055 | 2.725 | 2.850 | 1.425 | 8,074 |
| 2022-07-07 | 2.660 | 2.900 | 2.660 | 2.885 | 1.443 | 9,944 |
| 2022-07-06 | 2.655 | 2.975 | 2.650 | 2.655 | 1.328 | 4,330 |
| 2022-07-05 | 2.930 | 2.930 | 2.615 | 2.615 | 1.308 | 8,056 |
| 2022-07-04 | 2.845 | 2.975 | 2.760 | 2.930 | 1.465 | 14,900 |
| 2022-07-01 | 2.870 | 2.950 | 2.745 | 2.800 | 1.400 | 1,882 |
| 2022-06-30 | 2.860 | 2.890 | 2.715 | 2.875 | 1.438 | 4,424 |
| 2022-06-29 | 2.900 | 3.065 | 2.825 | 2.995 | 1.498 | 5,798 |
| 2022-06-28 | 2.950 | 3.170 | 2.700 | 2.960 | 1.480 | 11,110 |
| 2022-06-27 | 2.800 | 2.970 | 2.580 | 2.935 | 1.468 | 9,408 |
| 2022-06-24 | 2.530 | 2.800 | 2.530 | 2.800 | 1.400 | 23,820 |
| 2022-06-23 | 2.740 | 2.920 | 2.615 | 2.615 | 1.308 | 14,090 |
| 2022-06-22 | 2.965 | 2.965 | 2.745 | 2.930 | 1.465 | 5,780 |
| 2022-06-21 | 2.880 | 2.990 | 2.650 | 2.925 | 1.463 | 82,348 |
| 2022-06-20 | 3.550 | 3.615 | 2.900 | 3.110 | 1.555 | 59,484 |
| 2022-06-17 | 3.710 | 3.800 | 3.500 | 3.695 | 1.848 | 9,848 |
| 2022-06-16 | 3.745 | 4.045 | 3.710 | 3.850 | 1.925 | 5,048 |
| 2022-06-15 | 3.890 | 4.105 | 3.710 | 3.950 | 1.975 | 4,314 |
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.