Tractial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.060	2.060	1.940	1.998	1.998	1,759
2026-07-23	1.980	2.120	1.980	2.050	2.050	1,509
2026-07-22	2.050	2.085	1.964	1.970	1.970	6,816
2026-07-21	2.050	2.125	1.930	2.090	2.090	7,744
2026-07-20	2.130	2.190	2.050	2.150	2.150	2,104
2026-07-17	2.160	2.260	2.070	2.130	2.130	16,781
2026-07-16	2.180	2.300	2.100	2.280	2.280	8,674
2026-07-15	2.340	2.390	2.160	2.160	2.160	11,882
2026-07-14	2.210	2.380	2.165	2.340	2.340	6,089
2026-07-13	2.200	2.400	2.150	2.250	2.250	25,232
2026-07-10	2.150	2.190	2.140	2.190	2.190	4,857
2026-07-09	2.140	2.150	2.085	2.150	2.150	4,719
2026-07-08	2.010	2.080	2.000	2.000	2.000	4,496
2026-07-07	2.200	2.200	2.000	2.100	2.100	11,470
2026-07-06	1.990	2.180	1.802	2.180	2.180	22,981
2026-07-03	1.866	2.000	1.710	2.000	2.000	31,708
2026-07-02	1.920	1.936	1.750	1.870	1.870	35,234
2026-07-01	1.920	1.984	1.900	1.900	1.900	2,068
2026-06-30	1.900	1.962	1.868	1.930	1.930	4,844
2026-06-29	1.980	1.980	1.870	1.970	1.970	8,457
2026-06-26	1.980	1.980	1.892	1.950	1.950	6,580
2026-06-25	1.860	1.986	1.860	1.980	1.980	11,575
2026-06-24	2.000	2.000	1.988	2.000	2.000	1,837
2026-06-23	1.960	2.000	1.850	2.000	2.000	17,821
2026-06-22	1.970	2.000	1.902	1.954	1.954	10,189
2026-06-19	1.960	2.025	1.960	2.000	2.000	8,665
2026-06-18	2.025	2.075	1.980	2.075	2.075	8,930
2026-06-17	2.080	2.080	2.020	2.050	2.050	6,048
2026-06-16	2.005	2.080	2.000	2.080	2.080	6,643
2026-06-15	2.040	2.090	1.990	1.990	1.990	30,898
2026-06-12	2.050	2.175	2.040	2.040	2.040	4,053
2026-06-11	2.080	2.080	2.035	2.060	2.060	5,997
2026-06-10	2.150	2.150	2.035	2.120	2.120	8,201
2026-06-09	2.180	2.180	2.010	2.050	2.050	16,796
2026-06-08	1.990	2.200	1.990	2.200	2.200	17,444
2026-06-05	2.140	2.140	1.990	1.990	1.990	53,239
2026-06-04	2.280	2.300	2.140	2.140	2.140	35,359
2026-06-03	2.470	2.480	2.300	2.300	2.300	17,851
2026-06-02	2.620	2.830	2.465	2.595	2.595	21,135
2026-06-01	2.775	2.775	2.560	2.600	2.600	13,474
2026-05-29	2.895	2.900	2.520	2.560	2.560	30,147
2026-05-28	2.150	2.790	2.150	2.790	2.790	52,745
2026-05-27	2.055	2.140	1.890	2.080	2.080	64,290
2026-05-26	2.405	2.405	2.170	2.200	2.200	16,199
2026-05-25	2.350	2.465	2.340	2.360	2.360	4,804
2026-05-22	2.450	2.450	2.345	2.440	2.440	1,139
2026-05-21	2.495	2.495	2.305	2.395	2.395	2,560
2026-05-20	2.480	2.480	2.300	2.340	2.340	3,456
2026-05-19	2.565	2.565	2.335	2.460	2.460	5,949
2026-05-18	2.390	2.520	2.360	2.520	2.520	10,236
2026-05-15	2.210	2.355	2.210	2.350	2.350	6,232
2026-05-14	2.310	2.310	2.170	2.230	2.230	17,308
2026-05-13	2.260	2.360	2.150	2.245	2.245	17,653
2026-05-12	2.530	2.660	2.280	2.360	2.360	36,963
2026-05-11	2.690	2.880	2.565	2.700	2.700	17,870
2026-05-08	2.765	2.880	2.670	2.880	2.880	7,777
2026-05-07	2.800	2.850	2.520	2.755	2.755	13,395
2026-05-06	2.890	2.890	2.650	2.800	2.800	21,885
2026-05-05	2.770	2.890	2.770	2.885	2.885	9,092
2026-05-04	2.765	2.960	2.765	2.895	2.895	10,143

← NewerPage 2 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.