Tractial S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-14 | 3.980 | 4.125 | 3.700 | 3.700 | 1.850 | 8,040 |
| 2022-06-13 | 4.120 | 4.330 | 3.710 | 4.115 | 2.058 | 7,312 |
| 2022-06-10 | 4.200 | 4.390 | 4.050 | 4.060 | 2.030 | 3,310 |
| 2022-06-09 | 4.255 | 4.480 | 4.200 | 4.255 | 2.128 | 5,028 |
| 2022-06-08 | 4.215 | 4.530 | 4.215 | 4.445 | 2.223 | 3,382 |
| 2022-06-07 | 4.200 | 4.420 | 4.200 | 4.420 | 2.210 | 5,216 |
| 2022-06-06 | 4.170 | 4.425 | 4.160 | 4.425 | 2.213 | 3,230 |
| 2022-06-03 | 4.400 | 4.400 | 4.250 | 4.250 | 2.125 | 4,554 |
| 2022-06-02 | 4.450 | 4.615 | 4.250 | 4.400 | 2.200 | 17,364 |
| 2022-06-01 | 4.550 | 4.730 | 4.455 | 4.550 | 2.275 | 10,464 |
| 2022-05-31 | 5.020 | 5.090 | 4.615 | 4.840 | 2.420 | 18,190 |
| 2022-05-30 | 4.285 | 5.080 | 4.115 | 5.000 | 2.500 | 56,072 |
| 2022-05-27 | 4.115 | 4.310 | 4.115 | 4.295 | 2.148 | 86 |
| 2022-05-26 | 4.020 | 4.315 | 4.020 | 4.310 | 2.155 | 2,140 |
| 2022-05-25 | 4.175 | 4.380 | 3.980 | 4.315 | 2.158 | 17,590 |
| 2022-05-24 | 4.425 | 4.425 | 4.170 | 4.320 | 2.160 | 3,968 |
| 2022-05-23 | 4.105 | 4.430 | 4.105 | 4.430 | 2.215 | 4,634 |
| 2022-05-20 | 4.430 | 4.430 | 4.095 | 4.160 | 2.080 | 2,076 |
| 2022-05-19 | 4.310 | 4.415 | 4.150 | 4.415 | 2.208 | 7,082 |
| 2022-05-18 | 4.300 | 4.500 | 4.300 | 4.340 | 2.170 | 4,438 |
| 2022-05-17 | 4.300 | 4.690 | 4.230 | 4.480 | 2.240 | 13,482 |
| 2022-05-16 | 4.040 | 4.240 | 3.990 | 4.140 | 2.070 | 7,564 |
| 2022-05-13 | 4.300 | 4.520 | 3.980 | 4.050 | 2.025 | 8,630 |
| 2022-05-12 | 4.200 | 4.200 | 3.895 | 4.200 | 2.100 | 15,594 |
| 2022-05-11 | 4.600 | 4.980 | 4.210 | 4.240 | 2.120 | 21,970 |
| 2022-05-10 | 4.770 | 4.850 | 4.610 | 4.620 | 2.310 | 8,700 |
| 2022-05-09 | 4.610 | 5.140 | 4.600 | 4.760 | 2.380 | 8,264 |
| 2022-05-06 | 4.920 | 5.200 | 4.700 | 5.110 | 2.555 | 28,166 |
| 2022-05-05 | 4.930 | 5.160 | 4.910 | 5.050 | 2.525 | 24,436 |
| 2022-05-04 | 4.865 | 5.500 | 4.750 | 4.930 | 2.465 | 49,700 |
| 2022-05-03 | 4.845 | 4.845 | 4.750 | 4.750 | 2.375 | 2,254 |
| 2022-05-02 | 5.020 | 5.040 | 4.530 | 4.850 | 2.425 | 24,284 |
| 2022-04-29 | 5.120 | 5.330 | 5.040 | 5.150 | 2.575 | 3,702 |
| 2022-04-28 | 5.500 | 5.680 | 5.120 | 5.120 | 2.560 | 17,516 |
| 2022-04-27 | 5.320 | 5.610 | 5.120 | 5.380 | 2.690 | 23,722 |
| 2022-04-26 | 5.900 | 6.040 | 5.340 | 5.340 | 2.670 | 59,104 |
| 2022-04-25 | 5.900 | 6.240 | 5.170 | 5.760 | 2.880 | 158,882 |
| 2022-04-22 | 4.810 | 4.880 | 4.555 | 4.880 | 2.440 | 14,960 |
| 2022-04-21 | 4.950 | 5.000 | 4.740 | 4.810 | 2.405 | 16,188 |
| 2022-04-20 | 4.400 | 5.090 | 4.400 | 4.920 | 2.460 | 81,632 |
| 2022-04-19 | 3.960 | 4.440 | 3.800 | 4.345 | 2.173 | 41,504 |
| 2022-04-14 | 3.975 | 4.275 | 3.975 | 4.000 | 2.000 | 7,392 |
| 2022-04-13 | 4.015 | 4.080 | 3.845 | 4.000 | 2.000 | 7,530 |
| 2022-04-12 | 4.095 | 4.095 | 3.745 | 4.015 | 2.008 | 7,520 |
| 2022-04-11 | 4.000 | 4.195 | 3.980 | 3.980 | 1.990 | 6,150 |
| 2022-04-08 | 4.100 | 4.145 | 3.890 | 4.005 | 2.003 | 5,996 |
| 2022-04-07 | 4.345 | 4.345 | 3.975 | 3.995 | 1.998 | 8,554 |
| 2022-04-06 | 4.490 | 4.490 | 4.000 | 4.100 | 2.050 | 48,156 |
| 2022-04-05 | 4.465 | 4.700 | 4.350 | 4.350 | 2.175 | 36,374 |
| 2022-04-04 | 4.810 | 4.920 | 4.635 | 4.635 | 2.318 | 15,056 |
| 2022-04-01 | 4.840 | 4.990 | 4.805 | 4.845 | 2.423 | 2,684 |
| 2022-03-31 | 5.000 | 5.050 | 4.820 | 4.860 | 2.430 | 7,244 |
| 2022-03-30 | 4.920 | 5.050 | 4.840 | 5.000 | 2.500 | 8,088 |
| 2022-03-29 | 4.760 | 4.900 | 4.760 | 4.840 | 2.420 | 10,822 |
| 2022-03-28 | 4.900 | 4.900 | 4.780 | 4.780 | 2.390 | 15,496 |
| 2022-03-25 | 4.920 | 5.050 | 4.800 | 4.840 | 2.420 | 10,714 |
| 2022-03-24 | 4.800 | 5.250 | 4.800 | 4.880 | 2.440 | 55,780 |
| 2022-03-23 | 4.960 | 5.200 | 4.860 | 4.860 | 2.430 | 15,236 |
| 2022-03-22 | 4.920 | 4.940 | 4.700 | 4.940 | 2.470 | 12,802 |
| 2022-03-21 | 4.760 | 4.880 | 4.700 | 4.760 | 2.380 | 12,976 |
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.