Tractial S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 4.760 | 4.880 | 4.700 | 4.760 | 2.380 | 12,976 |
| 2022-03-18 | 4.900 | 4.960 | 4.800 | 4.940 | 2.470 | 20,238 |
| 2022-03-17 | 4.960 | 5.000 | 4.900 | 4.960 | 2.480 | 11,304 |
| 2022-03-16 | 4.960 | 5.200 | 4.780 | 5.100 | 2.550 | 45,418 |
| 2022-03-15 | 5.050 | 5.050 | 4.740 | 4.960 | 2.480 | 26,192 |
| 2022-03-14 | 4.880 | 5.200 | 4.800 | 4.980 | 2.490 | 68,190 |
| 2022-03-11 | 5.200 | 5.300 | 4.840 | 4.940 | 2.470 | 106,158 |
| 2022-03-10 | 5.300 | 5.800 | 5.050 | 5.300 | 2.650 | 123,324 |
| 2022-03-09 | 5.300 | 5.750 | 4.940 | 5.350 | 2.675 | 148,138 |
| 2022-03-08 | 5.050 | 5.700 | 5.000 | 5.350 | 2.675 | 45,878 |
| 2022-03-07 | 6.050 | 6.050 | 4.680 | 5.350 | 2.675 | 92,554 |
| 2022-03-04 | 7.000 | 7.100 | 6.250 | 6.250 | 3.125 | 60,616 |
| 2022-03-03 | 6.600 | 7.650 | 6.300 | 7.200 | 3.600 | 99,544 |
| 2022-03-02 | 6.300 | 6.600 | 6.200 | 6.350 | 3.175 | 13,256 |
| 2022-03-01 | 6.550 | 6.800 | 6.300 | 6.300 | 3.150 | 16,218 |
| 2022-02-28 | 6.550 | 6.800 | 6.250 | 6.800 | 3.400 | 30,352 |
| 2022-02-25 | 6.400 | 6.800 | 6.150 | 6.700 | 3.350 | 43,100 |
| 2022-02-24 | 6.350 | 7.000 | 6.100 | 6.250 | 3.125 | 68,106 |
| 2022-02-23 | 7.400 | 7.550 | 6.900 | 7.150 | 3.575 | 37,480 |
| 2022-02-22 | 6.200 | 7.250 | 6.200 | 6.900 | 3.450 | 105,238 |
| 2022-02-21 | 8.100 | 8.250 | 7.100 | 7.100 | 3.550 | 117,828 |
| 2022-02-18 | 7.250 | 9.200 | 7.050 | 7.950 | 3.975 | 301,166 |
| 2022-02-17 | 6.400 | 7.250 | 6.050 | 7.100 | 3.550 | 85,344 |
| 2022-02-16 | 6.050 | 6.600 | 6.050 | 6.200 | 3.100 | 19,732 |
| 2022-02-15 | 5.750 | 6.150 | 5.750 | 6.050 | 3.025 | 28,072 |
| 2022-02-14 | 6.200 | 6.200 | 5.650 | 5.750 | 2.875 | 31,914 |
| 2022-02-11 | 6.350 | 6.350 | 6.000 | 6.200 | 3.100 | 20,412 |
| 2022-02-10 | 6.500 | 6.700 | 6.150 | 6.250 | 3.125 | 40,192 |
| 2022-02-09 | 7.300 | 7.400 | 6.500 | 6.500 | 3.250 | 63,640 |
| 2022-02-08 | 7.250 | 7.600 | 6.750 | 6.900 | 3.450 | 106,462 |
| 2022-02-07 | 5.800 | 6.850 | 5.800 | 6.850 | 3.425 | 118,518 |
| 2022-02-04 | 5.600 | 5.800 | 5.550 | 5.800 | 2.900 | 17,122 |
| 2022-02-03 | 5.750 | 5.750 | 5.550 | 5.650 | 2.825 | 9,688 |
| 2022-02-02 | 6.000 | 6.000 | 5.550 | 5.650 | 2.825 | 27,408 |
| 2022-02-01 | 5.400 | 6.300 | 5.350 | 6.000 | 3.000 | 86,886 |
| 2022-01-31 | 5.200 | 5.500 | 5.200 | 5.450 | 2.725 | 21,116 |
| 2022-01-28 | 5.600 | 5.750 | 5.250 | 5.300 | 2.650 | 41,358 |
| 2022-01-27 | 6.100 | 6.100 | 5.650 | 5.750 | 2.875 | 66,588 |
| 2022-01-26 | 5.550 | 6.050 | 5.550 | 5.850 | 2.925 | 60,004 |
| 2022-01-25 | 5.350 | 6.200 | 5.200 | 5.450 | 2.725 | 141,822 |
| 2022-01-24 | 5.200 | 5.500 | 4.760 | 5.200 | 2.600 | 232,856 |
| 2022-01-21 | 6.600 | 6.600 | 5.550 | 5.900 | 2.950 | 171,098 |
| 2022-01-20 | 6.350 | 7.350 | 6.250 | 6.550 | 3.275 | 209,706 |
| 2022-01-19 | 8.550 | 8.650 | 7.800 | 7.800 | 3.900 | 148,990 |
| 2022-01-18 | 9.450 | 9.700 | 8.550 | 8.900 | 4.450 | 100,762 |
| 2022-01-17 | 8.700 | 9.500 | 8.700 | 8.950 | 4.475 | 43,140 |
| 2022-01-14 | 9.000 | 9.000 | 8.350 | 8.800 | 4.400 | 51,488 |
| 2022-01-13 | 9.700 | 10.100 | 9.150 | 9.150 | 4.575 | 285,318 |
| 2022-01-12 | 9.150 | 9.550 | 8.950 | 9.350 | 4.675 | 86,862 |
| 2022-01-11 | 8.800 | 9.200 | 8.750 | 9.100 | 4.550 | 27,050 |
| 2022-01-10 | 8.750 | 9.500 | 8.700 | 8.800 | 4.400 | 63,994 |
| 2022-01-07 | 8.300 | 9.750 | 8.150 | 9.100 | 4.550 | 151,390 |
| 2022-01-06 | 8.900 | 8.900 | 8.250 | 8.550 | 4.275 | 64,506 |
| 2022-01-05 | 8.900 | 9.650 | 8.700 | 9.100 | 4.550 | 85,324 |
| 2022-01-04 | 9.400 | 9.400 | 8.500 | 8.700 | 4.350 | 57,350 |
| 2022-01-03 | 8.700 | 9.400 | 8.300 | 9.300 | 4.650 | 74,278 |
| 2021-12-31 | 8.750 | 8.800 | 8.200 | 8.700 | 4.350 | 40,630 |
| 2021-12-30 | 9.500 | 9.750 | 8.550 | 8.900 | 4.450 | 69,484 |
| 2021-12-29 | 7.900 | 9.300 | 7.650 | 9.300 | 4.650 | 81,440 |
| 2021-12-28 | 7.800 | 7.950 | 7.650 | 7.900 | 3.950 | 22,122 |
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.