Tractial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.840	2.895	2.760	2.895	2.895	8,709
2026-04-29	2.800	2.965	2.800	2.900	2.900	2,230
2026-04-28	2.970	2.970	2.895	2.960	2.960	7,074
2026-04-27	2.880	2.975	2.790	2.920	2.920	12,695
2026-04-24	2.840	2.890	2.800	2.885	2.885	6,818
2026-04-23	2.870	2.890	2.810	2.870	2.870	7,184
2026-04-22	2.980	2.980	2.870	2.870	2.870	9,314
2026-04-21	2.940	2.995	2.870	2.910	2.910	10,520
2026-04-20	2.900	3.000	2.850	3.000	3.000	11,203
2026-04-17	3.100	3.100	2.900	3.005	3.005	26,469
2026-04-16	2.940	3.210	2.930	3.120	3.120	62,456
2026-04-15	2.870	2.945	2.865	2.925	2.925	7,537
2026-04-14	2.950	3.005	2.840	3.000	3.000	23,369
2026-04-13	2.950	2.950	2.810	2.920	2.920	9,113
2026-04-10	2.835	2.945	2.810	2.900	2.900	7,133
2026-04-09	2.830	2.965	2.830	2.965	2.965	4,174
2026-04-08	2.805	2.980	2.805	2.970	2.970	8,658
2026-04-07	2.865	2.895	2.800	2.890	2.890	11,144
2026-04-02	3.005	3.005	2.900	2.905	2.905	5,837
2026-04-01	2.950	3.080	2.895	3.005	3.005	19,972
2026-03-31	2.820	2.995	2.820	2.910	2.910	9,262
2026-03-30	2.900	3.020	2.805	2.810	2.810	8,054
2026-03-27	2.865	3.020	2.805	2.905	2.905	22,120
2026-03-26	2.895	2.895	2.765	2.780	2.780	2,517
2026-03-25	3.025	3.025	2.765	2.850	2.850	4,127
2026-03-24	2.840	2.850	2.760	2.850	2.850	8,052
2026-03-23	2.810	2.899	2.760	2.840	2.840	7,220
2026-03-20	2.940	2.940	2.791	2.888	2.888	6,443
2026-03-19	2.860	2.920	2.800	2.850	2.850	9,783
2026-03-18	3.040	3.040	2.820	2.900	2.900	14,365
2026-03-17	2.930	3.090	2.900	3.000	3.000	91,907
2026-03-16	2.900	2.900	2.760	2.900	2.900	9,663
2026-03-13	2.850	2.900	2.801	2.840	2.840	2,650
2026-03-12	2.800	2.900	2.790	2.879	2.879	7,712
2026-03-11	2.919	2.919	2.800	2.898	2.898	3,345
2026-03-10	2.889	2.950	2.801	2.820	2.820	3,425
2026-03-09	2.830	2.950	2.760	2.950	2.950	20,549
2026-03-06	2.950	3.050	2.850	3.000	3.000	12,597
2026-03-05	3.040	3.080	2.931	3.000	3.000	27,019
2026-03-04	2.910	3.100	2.840	2.931	2.931	20,860
2026-03-03	2.861	2.960	2.840	2.840	2.840	4,847
2026-03-02	2.980	2.980	2.861	2.861	2.861	4,958
2026-02-27	2.900	3.000	2.851	2.990	2.990	6,371
2026-02-26	3.020	3.050	2.920	2.995	2.995	16,737
2026-02-25	3.070	3.070	2.970	2.970	2.970	14,272
2026-02-24	3.100	3.100	2.930	3.099	3.099	15,246
2026-02-23	3.050	3.100	3.001	3.100	3.100	5,754
2026-02-20	3.160	3.270	3.010	3.180	3.180	21,672
2026-02-19	2.920	3.180	2.830	3.170	3.170	22,556
2026-02-18	2.990	2.990	2.861	2.970	2.970	7,183
2026-02-17	2.860	3.000	2.860	2.914	2.914	3,180
2026-02-16	2.960	2.990	2.861	2.880	2.880	8,281
2026-02-13	2.940	3.010	2.880	2.990	2.990	25,475
2026-02-12	2.950	3.070	2.913	3.010	3.010	28,798
2026-02-11	2.900	2.980	2.811	2.950	2.950	6,159
2026-02-10	2.900	3.050	2.890	2.921	2.921	23,240
2026-02-09	2.810	2.980	2.771	2.890	2.890	11,560
2026-02-06	2.850	2.999	2.781	2.800	2.800	11,536
2026-02-05	2.900	3.060	2.840	3.000	3.000	32,568
2026-02-04	3.070	3.080	2.900	2.900	2.900	14,908

← NewerPage 3 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.