Tractial S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 2.750 | 2.960 | 2.750 | 2.932 | 2.932 | 4,971 |
| 2026-02-02 | 2.720 | 2.870 | 2.650 | 2.870 | 2.870 | 26,196 |
| 2026-01-30 | 2.820 | 2.877 | 2.781 | 2.850 | 2.850 | 10,759 |
| 2026-01-29 | 2.970 | 2.970 | 2.800 | 2.800 | 2.800 | 17,254 |
| 2026-01-28 | 2.940 | 2.990 | 2.871 | 2.900 | 2.900 | 9,370 |
| 2026-01-27 | 2.950 | 2.980 | 2.920 | 2.940 | 2.940 | 4,250 |
| 2026-01-26 | 3.080 | 3.107 | 2.913 | 2.913 | 2.913 | 8,779 |
| 2026-01-23 | 3.211 | 3.242 | 3.021 | 3.080 | 3.080 | 12,836 |
| 2026-01-22 | 2.980 | 3.250 | 2.950 | 3.200 | 3.200 | 20,044 |
| 2026-01-21 | 3.032 | 3.032 | 2.862 | 2.962 | 2.962 | 11,462 |
| 2026-01-20 | 3.050 | 3.099 | 2.850 | 3.039 | 3.039 | 21,476 |
| 2026-01-19 | 3.100 | 3.160 | 2.951 | 3.086 | 3.086 | 19,868 |
| 2026-01-16 | 3.155 | 3.160 | 3.080 | 3.150 | 3.150 | 9,032 |
| 2026-01-15 | 3.170 | 3.180 | 3.091 | 3.140 | 3.140 | 10,598 |
| 2026-01-14 | 3.220 | 3.220 | 3.060 | 3.200 | 3.200 | 24,322 |
| 2026-01-13 | 3.100 | 3.160 | 3.032 | 3.050 | 3.050 | 6,456 |
| 2026-01-12 | 3.159 | 3.196 | 2.970 | 3.090 | 3.090 | 10,406 |
| 2026-01-09 | 3.220 | 3.220 | 3.100 | 3.100 | 3.100 | 13,379 |
| 2026-01-08 | 3.120 | 3.240 | 3.101 | 3.180 | 3.180 | 9,230 |
| 2026-01-07 | 2.916 | 3.260 | 2.910 | 3.161 | 3.161 | 29,593 |
| 2026-01-06 | 3.300 | 3.333 | 2.880 | 2.980 | 2.980 | 106,444 |
| 2026-01-05 | 3.920 | 4.000 | 3.340 | 3.340 | 3.340 | 81,570 |
| 2026-01-02 | 3.700 | 4.050 | 3.600 | 3.897 | 3.897 | 111,952 |
| 2025-12-31 | 3.240 | 3.670 | 3.101 | 3.520 | 3.520 | 55,430 |
| 2025-12-30 | 2.780 | 3.230 | 2.680 | 3.200 | 3.200 | 81,941 |
| 2025-12-29 | 2.550 | 2.890 | 2.480 | 2.760 | 2.760 | 52,034 |
| 2025-12-24 | 2.550 | 2.570 | 2.450 | 2.481 | 2.481 | 5,350 |
| 2025-12-23 | 2.590 | 2.590 | 2.450 | 2.480 | 2.480 | 21,532 |
| 2025-12-22 | 2.494 | 2.590 | 2.410 | 2.570 | 2.570 | 18,715 |
| 2025-12-19 | 2.561 | 2.930 | 2.561 | 2.590 | 2.590 | 59,793 |
| 2025-12-18 | 2.070 | 2.750 | 2.070 | 2.700 | 2.700 | 108,091 |
| 2025-12-17 | 2.190 | 4.350 | 1.980 | 4.350 | 4.350 | 14,975 |
| 2025-12-16 | 4.350 | 4.450 | 4.200 | 4.440 | 2.220 | 27,414 |
| 2025-12-15 | 4.380 | 4.380 | 4.230 | 4.350 | 2.175 | 7,850 |
| 2025-12-12 | 4.330 | 4.370 | 4.170 | 4.370 | 2.185 | 8,260 |
| 2025-12-11 | 4.200 | 4.390 | 4.130 | 4.330 | 2.165 | 8,914 |
| 2025-12-10 | 4.380 | 4.400 | 4.130 | 4.340 | 2.170 | 16,088 |
| 2025-12-09 | 4.300 | 4.390 | 4.230 | 4.250 | 2.125 | 14,774 |
| 2025-12-08 | 4.140 | 4.250 | 4.130 | 4.240 | 2.120 | 15,366 |
| 2025-12-05 | 4.260 | 4.260 | 4.110 | 4.140 | 2.070 | 8,444 |
| 2025-12-04 | 4.130 | 4.300 | 4.070 | 4.100 | 2.050 | 20,046 |
| 2025-12-03 | 4.150 | 4.370 | 4.000 | 4.300 | 2.150 | 30,072 |
| 2025-12-02 | 4.100 | 4.370 | 3.980 | 4.240 | 2.120 | 11,884 |
| 2025-12-01 | 4.400 | 4.400 | 3.980 | 4.050 | 2.025 | 32,224 |
| 2025-11-28 | 4.640 | 4.640 | 4.200 | 4.400 | 2.200 | 59,700 |
| 2025-11-27 | 4.680 | 4.680 | 4.470 | 4.500 | 2.250 | 8,564 |
| 2025-11-26 | 4.380 | 4.670 | 4.350 | 4.590 | 2.295 | 10,450 |
| 2025-11-25 | 4.450 | 4.670 | 4.360 | 4.440 | 2.220 | 1,930 |
| 2025-11-24 | 4.400 | 4.500 | 4.310 | 4.450 | 2.225 | 12,154 |
| 2025-11-21 | 4.500 | 4.500 | 4.310 | 4.320 | 2.160 | 16,520 |
| 2025-11-20 | 4.510 | 4.760 | 4.510 | 4.690 | 2.345 | 5,596 |
| 2025-11-19 | 4.530 | 4.720 | 4.500 | 4.630 | 2.315 | 11,948 |
| 2025-11-18 | 4.800 | 4.800 | 4.540 | 4.740 | 2.370 | 23,994 |
| 2025-11-17 | 5.100 | 5.100 | 4.750 | 4.960 | 2.480 | 17,054 |
| 2025-11-14 | 5.780 | 5.780 | 4.940 | 5.020 | 2.510 | 64,460 |
| 2025-11-13 | 5.380 | 6.500 | 5.300 | 5.700 | 2.850 | 218,830 |
| 2025-11-12 | 5.400 | 5.400 | 5.000 | 5.020 | 2.510 | 15,156 |
| 2025-11-11 | 5.020 | 5.520 | 5.000 | 5.160 | 2.580 | 41,506 |
| 2025-11-10 | 5.000 | 5.060 | 4.610 | 4.960 | 2.480 | 20,352 |
| 2025-11-07 | 4.460 | 4.830 | 4.420 | 4.640 | 2.320 | 7,654 |
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.