Tractial S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.500 | 4.610 | 4.400 | 4.460 | 2.230 | 19,060 |
| 2025-11-05 | 4.700 | 4.720 | 4.500 | 4.610 | 2.305 | 21,348 |
| 2025-11-04 | 4.850 | 4.960 | 4.530 | 4.670 | 2.335 | 19,476 |
| 2025-11-03 | 4.800 | 4.980 | 4.350 | 4.850 | 2.425 | 50,088 |
| 2025-10-31 | 5.340 | 5.340 | 4.800 | 4.800 | 2.400 | 28,896 |
| 2025-10-30 | 5.380 | 5.380 | 4.860 | 5.340 | 2.670 | 46,392 |
| 2025-10-29 | 5.000 | 5.860 | 4.960 | 5.460 | 2.730 | 146,966 |
| 2025-10-28 | 4.730 | 4.730 | 4.520 | 4.640 | 2.320 | 18,802 |
| 2025-10-27 | 4.130 | 4.730 | 4.120 | 4.730 | 2.365 | 78,112 |
| 2025-10-24 | 4.200 | 4.200 | 4.060 | 4.120 | 2.060 | 2,636 |
| 2025-10-23 | 4.080 | 4.260 | 4.020 | 4.150 | 2.075 | 10,686 |
| 2025-10-22 | 3.910 | 4.120 | 3.910 | 3.980 | 1.990 | 9,436 |
| 2025-10-21 | 4.020 | 4.130 | 3.980 | 4.090 | 2.045 | 7,678 |
| 2025-10-20 | 3.900 | 4.100 | 3.900 | 4.100 | 2.050 | 5,060 |
| 2025-10-17 | 4.080 | 4.200 | 3.860 | 4.000 | 2.000 | 26,754 |
| 2025-10-16 | 4.240 | 4.240 | 4.060 | 4.190 | 2.095 | 9,552 |
| 2025-10-15 | 4.300 | 4.300 | 4.060 | 4.250 | 2.125 | 15,112 |
| 2025-10-14 | 4.350 | 4.350 | 4.040 | 4.050 | 2.025 | 18,118 |
| 2025-10-13 | 3.960 | 4.310 | 3.950 | 4.160 | 2.080 | 22,508 |
| 2025-10-10 | 4.150 | 4.150 | 3.920 | 4.000 | 2.000 | 7,076 |
| 2025-10-09 | 4.180 | 4.180 | 3.900 | 4.040 | 2.020 | 10,876 |
| 2025-10-08 | 4.020 | 4.190 | 3.900 | 3.910 | 1.955 | 18,994 |
| 2025-10-07 | 4.390 | 4.390 | 3.960 | 4.030 | 2.015 | 26,044 |
| 2025-10-06 | 4.440 | 4.610 | 4.170 | 4.340 | 2.170 | 16,474 |
| 2025-10-03 | 4.350 | 4.400 | 4.060 | 4.390 | 2.195 | 24,882 |
| 2025-10-02 | 4.100 | 4.370 | 4.100 | 4.230 | 2.115 | 18,914 |
| 2025-10-01 | 3.980 | 4.370 | 3.800 | 4.280 | 2.140 | 36,416 |
| 2025-09-30 | 4.080 | 4.250 | 3.790 | 3.920 | 1.960 | 26,708 |
| 2025-09-29 | 4.010 | 4.130 | 3.800 | 3.960 | 1.980 | 17,396 |
| 2025-09-26 | 3.950 | 4.170 | 3.950 | 4.090 | 2.045 | 4,346 |
| 2025-09-25 | 4.060 | 4.110 | 3.990 | 4.050 | 2.025 | 12,438 |
| 2025-09-24 | 4.110 | 4.260 | 4.030 | 4.060 | 2.030 | 12,200 |
| 2025-09-23 | 4.150 | 4.370 | 4.080 | 4.200 | 2.100 | 16,026 |
| 2025-09-22 | 4.270 | 4.270 | 4.050 | 4.200 | 2.100 | 21,366 |
| 2025-09-19 | 4.330 | 4.400 | 4.250 | 4.280 | 2.140 | 12,948 |
| 2025-09-18 | 4.670 | 4.770 | 4.210 | 4.330 | 2.165 | 58,848 |
| 2025-09-17 | 5.200 | 5.200 | 4.500 | 4.730 | 2.365 | 32,780 |
| 2025-09-16 | 5.340 | 5.340 | 4.810 | 4.960 | 2.480 | 58,842 |
| 2025-09-15 | 4.950 | 5.440 | 4.950 | 5.380 | 2.690 | 44,476 |
| 2025-09-12 | 5.000 | 5.320 | 4.850 | 5.020 | 2.510 | 50,718 |
| 2025-09-11 | 4.900 | 5.500 | 4.850 | 4.950 | 2.475 | 114,836 |
| 2025-09-10 | 4.780 | 4.880 | 4.520 | 4.700 | 2.350 | 58,520 |
| 2025-09-09 | 4.230 | 4.830 | 4.230 | 4.820 | 2.410 | 55,174 |
| 2025-09-08 | 4.600 | 4.600 | 4.180 | 4.290 | 2.145 | 64,738 |
| 2025-09-05 | 5.200 | 5.340 | 4.600 | 4.680 | 2.340 | 93,676 |
| 2025-09-04 | 6.000 | 6.000 | 5.040 | 5.180 | 2.590 | 87,044 |
| 2025-09-03 | 6.060 | 6.200 | 5.720 | 5.760 | 2.880 | 53,368 |
| 2025-09-02 | 5.100 | 6.360 | 4.650 | 5.920 | 2.960 | 314,104 |
| 2025-09-01 | 3.980 | 5.100 | 3.980 | 5.000 | 2.500 | 169,756 |
| 2025-08-29 | 4.100 | 4.180 | 3.760 | 3.890 | 1.945 | 62,916 |
| 2025-08-28 | 5.220 | 5.500 | 4.120 | 4.280 | 2.140 | 190,148 |
| 2025-08-27 | 3.620 | 5.000 | 3.620 | 5.000 | 2.500 | 212,778 |
| 2025-08-26 | 3.480 | 3.500 | 3.150 | 3.500 | 1.750 | 22,994 |
| 2025-08-25 | 3.300 | 3.620 | 3.140 | 3.230 | 1.615 | 34,294 |
| 2025-08-22 | 3.400 | 3.470 | 3.080 | 3.310 | 1.655 | 75,012 |
| 2025-08-21 | 3.400 | 3.700 | 3.400 | 3.480 | 1.740 | 40,382 |
| 2025-08-20 | 4.640 | 4.640 | 3.400 | 3.490 | 1.745 | 185,860 |
| 2025-08-19 | 4.700 | 4.700 | 4.410 | 4.510 | 2.255 | 32,022 |
| 2025-08-18 | 5.000 | 5.000 | 4.500 | 4.560 | 2.280 | 53,348 |
| 2025-08-15 | 5.100 | 5.100 | 4.830 | 5.080 | 2.540 | 13,398 |
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.