Tractial S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 7.950 | 8.100 | 7.750 | 7.900 | 3.950 | 17,570 |
| 2021-12-24 | 8.300 | 8.300 | 7.800 | 8.200 | 4.100 | 25,916 |
| 2021-12-23 | 8.650 | 8.750 | 8.300 | 8.400 | 4.200 | 38,028 |
| 2021-12-22 | 8.600 | 8.850 | 8.300 | 8.550 | 4.275 | 17,444 |
| 2021-12-21 | 8.000 | 8.800 | 8.000 | 8.450 | 4.225 | 45,956 |
| 2021-12-20 | 7.800 | 8.200 | 7.700 | 8.100 | 4.050 | 37,236 |
| 2021-12-17 | 8.600 | 8.650 | 7.950 | 8.250 | 4.125 | 45,292 |
| 2021-12-16 | 7.650 | 9.200 | 7.450 | 8.700 | 4.350 | 157,226 |
| 2021-12-15 | 8.600 | 8.600 | 7.300 | 7.450 | 3.725 | 115,060 |
| 2021-12-14 | 9.500 | 9.750 | 8.100 | 8.250 | 4.125 | 189,452 |
| 2021-12-13 | 10.600 | 11.200 | 9.550 | 9.550 | 4.775 | 234,088 |
| 2021-12-10 | 10.900 | 11.200 | 9.750 | 10.100 | 5.050 | 214,356 |
| 2021-12-09 | 11.200 | 12.200 | 10.600 | 10.900 | 5.450 | 260,170 |
| 2021-12-08 | 9.500 | 13.900 | 9.300 | 11.400 | 5.700 | 633,910 |
| 2021-12-07 | 7.600 | 9.000 | 7.300 | 9.000 | 4.500 | 112,502 |
| 2021-12-06 | 7.900 | 7.900 | 7.300 | 7.600 | 3.800 | 18,122 |
| 2021-12-03 | 7.600 | 8.350 | 7.350 | 7.400 | 3.700 | 70,552 |
| 2021-12-02 | 7.950 | 8.200 | 6.900 | 7.800 | 3.900 | 76,574 |
| 2021-12-01 | 7.550 | 8.300 | 7.050 | 8.100 | 4.050 | 117,708 |
| 2021-11-30 | 8.700 | 9.000 | 6.800 | 7.000 | 3.500 | 165,622 |
| 2021-11-29 | 8.700 | 9.400 | 7.850 | 8.900 | 4.450 | 106,648 |
| 2021-11-26 | 10.500 | 11.300 | 8.000 | 9.500 | 4.750 | 166,528 |
| 2021-11-25 | 12.100 | 16.000 | 10.800 | 12.400 | 6.200 | 302,166 |
| 2021-11-24 | 10.000 | 12.100 | 9.200 | 11.600 | 5.800 | 213,160 |
| 2021-11-19 | 10.900 | 10.900 | 9.200 | 9.200 | 4.600 | 33,374 |
| 2021-11-18 | 10.900 | 11.700 | 10.900 | 11.700 | 5.850 | 48,426 |
| 2021-11-17 | 12.000 | 12.000 | 10.100 | 10.100 | 5.050 | 74,498 |
| 2021-11-15 | 18.000 | 18.000 | 17.000 | 17.000 | 8.500 | 97,650 |
| 2021-11-12 | 15.500 | 15.500 | 15.500 | 15.500 | 7.750 | 47,282 |
| 2021-11-10 | 7.300 | 7.750 | 7.300 | 7.750 | 3.875 | 58,776 |
| 2021-11-09 | 6.800 | 6.800 | 6.500 | 6.500 | 3.250 | 86,792 |
| 2021-11-08 | 6.100 | 6.100 | 6.100 | 6.100 | 3.050 | 48,566 |
| 2021-11-05 | 5.000 | 5.000 | 4.980 | 4.980 | 2.490 | 32,828 |
| 2021-11-04 | 4.460 | 4.500 | 4.460 | 4.500 | 2.250 | 30,062 |
| 2021-11-03 | 4.060 | 4.060 | 4.060 | 4.060 | 2.030 | 2,866 |
| 2021-11-02 | 4.400 | 4.400 | 4.020 | 4.020 | 2.010 | 12,870 |
| 2021-11-01 | 4.000 | 4.480 | 4.000 | 4.480 | 2.240 | 16,910 |
| 2021-10-29 | 3.940 | 3.940 | 3.940 | 3.940 | 1.970 | 3,588 |
| 2021-10-28 | 3.700 | 3.700 | 3.680 | 3.680 | 1.840 | 7,730 |
| 2021-10-27 | 3.960 | 4.000 | 3.960 | 4.000 | 2.000 | 9,032 |
| 2021-10-26 | 4.000 | 4.200 | 4.000 | 4.200 | 2.100 | 9,800 |
| 2021-10-25 | 4.500 | 4.500 | 4.300 | 4.300 | 2.150 | 20,966 |
| 2021-10-22 | 4.600 | 4.600 | 4.600 | 4.600 | 2.300 | 20,594 |
| 2021-10-21 | 4.500 | 4.500 | 4.500 | 4.500 | 2.250 | 51,504 |
| 2021-10-20 | 4.460 | 4.500 | 4.460 | 4.500 | 2.250 | 28,520 |
| 2021-10-19 | 4.000 | 4.160 | 4.000 | 4.160 | 2.080 | 31,612 |
| 2021-10-18 | 3.860 | 3.860 | 3.860 | 3.860 | 1.930 | 32,008 |
| 2021-10-15 | 3.240 | 3.460 | 3.240 | 3.460 | 1.730 | 10,390 |
| 2021-10-14 | 2.980 | 3.040 | 2.980 | 3.040 | 1.520 | 37,546 |
← NewerPage 21 of 21 · 1,249 trading days
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.