Tractial S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.100 | 5.100 | 4.830 | 5.080 | 2.540 | 13,398 |
| 2025-08-14 | 5.080 | 5.560 | 4.870 | 5.000 | 2.500 | 71,230 |
| 2025-08-13 | 4.710 | 5.100 | 4.600 | 4.950 | 2.475 | 70,128 |
| 2025-08-12 | 5.060 | 5.120 | 4.550 | 4.710 | 2.355 | 104,512 |
| 2025-08-11 | 5.420 | 5.580 | 5.080 | 5.200 | 2.600 | 33,026 |
| 2025-08-08 | 5.280 | 5.560 | 5.200 | 5.500 | 2.750 | 15,590 |
| 2025-08-07 | 5.820 | 5.880 | 5.320 | 5.360 | 2.680 | 43,018 |
| 2025-08-06 | 5.360 | 6.080 | 5.100 | 5.880 | 2.940 | 78,428 |
| 2025-08-05 | 5.100 | 5.420 | 5.100 | 5.360 | 2.680 | 17,540 |
| 2025-08-04 | 5.260 | 5.600 | 5.100 | 5.100 | 2.550 | 22,204 |
| 2025-08-01 | 5.900 | 6.080 | 5.300 | 5.300 | 2.650 | 80,110 |
| 2025-07-31 | 5.140 | 6.180 | 5.060 | 6.140 | 3.070 | 159,822 |
| 2025-07-30 | 4.680 | 5.140 | 4.600 | 4.910 | 2.455 | 78,768 |
| 2025-07-29 | 5.440 | 5.440 | 4.520 | 4.880 | 2.440 | 132,476 |
| 2025-07-28 | 5.020 | 5.720 | 5.020 | 5.440 | 2.720 | 79,202 |
| 2025-07-25 | 6.240 | 6.240 | 5.120 | 5.180 | 2.590 | 190,986 |
| 2025-07-24 | 6.900 | 6.900 | 6.300 | 6.340 | 3.170 | 67,436 |
| 2025-07-23 | 7.500 | 7.500 | 6.760 | 6.900 | 3.450 | 138,234 |
| 2025-07-22 | 7.600 | 7.840 | 7.240 | 7.600 | 3.800 | 57,084 |
| 2025-07-21 | 8.500 | 8.500 | 7.240 | 7.620 | 3.810 | 127,544 |
| 2025-07-18 | 8.740 | 8.740 | 8.300 | 8.520 | 4.260 | 57,262 |
| 2025-07-17 | 9.900 | 9.920 | 8.580 | 8.840 | 4.420 | 116,216 |
| 2025-07-16 | 8.800 | 9.720 | 8.760 | 9.340 | 4.670 | 67,384 |
| 2025-07-15 | 9.300 | 9.680 | 8.540 | 8.840 | 4.420 | 105,696 |
| 2025-07-14 | 10.250 | 10.250 | 9.520 | 9.700 | 4.850 | 60,062 |
| 2025-07-11 | 9.700 | 10.350 | 9.640 | 10.200 | 5.100 | 165,574 |
| 2025-07-10 | 8.500 | 9.400 | 8.500 | 9.120 | 4.560 | 154,438 |
| 2025-07-09 | 7.480 | 8.200 | 7.340 | 8.120 | 4.060 | 100,462 |
| 2025-07-08 | 7.800 | 7.800 | 7.020 | 7.680 | 3.840 | 244,378 |
| 2025-07-07 | 10.000 | 10.100 | 8.100 | 8.100 | 4.050 | 176,270 |
| 2025-07-04 | 10.250 | 11.200 | 9.720 | 9.740 | 4.870 | 230,140 |
| 2025-07-03 | 9.480 | 10.400 | 8.540 | 10.300 | 5.150 | 271,636 |
| 2025-07-02 | 9.020 | 9.180 | 8.400 | 8.960 | 4.480 | 101,150 |
| 2025-07-01 | 10.500 | 10.600 | 8.900 | 9.460 | 4.730 | 137,404 |
| 2025-06-30 | 9.100 | 10.600 | 8.900 | 10.100 | 5.050 | 350,882 |
| 2025-06-27 | 7.580 | 8.760 | 7.060 | 8.320 | 4.160 | 415,528 |
| 2025-06-26 | 8.180 | 8.980 | 6.200 | 7.220 | 3.610 | 615,056 |
| 2025-06-25 | 9.920 | 9.920 | 8.160 | 8.700 | 4.350 | 482,428 |
| 2025-06-24 | 11.100 | 11.600 | 10.000 | 10.200 | 5.100 | 197,190 |
| 2025-06-23 | 12.300 | 12.500 | 10.000 | 11.000 | 5.500 | 379,530 |
| 2025-06-20 | 13.500 | 13.500 | 11.100 | 13.200 | 6.600 | 355,086 |
| 2025-06-19 | 13.100 | 15.000 | 11.700 | 13.850 | 6.925 | 588,932 |
| 2025-06-18 | 9.020 | 13.100 | 8.800 | 11.950 | 5.975 | 629,868 |
| 2025-06-17 | 9.500 | 10.850 | 8.500 | 8.780 | 4.390 | 290,314 |
| 2025-06-16 | 6.760 | 8.160 | 6.500 | 8.100 | 4.050 | 310,572 |
| 2025-06-13 | 6.560 | 7.000 | 6.180 | 6.400 | 3.200 | 207,654 |
| 2025-06-12 | 6.180 | 6.500 | 5.160 | 6.200 | 3.100 | 195,554 |
| 2025-06-11 | 6.500 | 7.100 | 5.860 | 6.020 | 3.010 | 261,822 |
| 2025-06-10 | 5.700 | 6.880 | 5.700 | 6.660 | 3.330 | 288,836 |
| 2025-06-09 | 4.370 | 5.800 | 4.220 | 5.700 | 2.850 | 295,620 |
| 2025-06-06 | 4.140 | 4.200 | 3.800 | 4.200 | 2.100 | 75,676 |
| 2025-06-05 | 3.720 | 4.180 | 3.600 | 4.000 | 2.000 | 74,306 |
| 2025-06-04 | 3.820 | 3.820 | 3.450 | 3.790 | 1.895 | 54,372 |
| 2025-06-03 | 4.150 | 4.390 | 3.800 | 3.810 | 1.905 | 135,970 |
| 2025-06-02 | 3.340 | 4.430 | 3.330 | 3.800 | 1.900 | 165,822 |
| 2025-05-30 | 3.370 | 3.450 | 3.040 | 3.140 | 1.570 | 58,298 |
| 2025-05-29 | 3.140 | 3.760 | 3.110 | 3.290 | 1.645 | 142,006 |
| 2025-05-28 | 2.800 | 3.190 | 2.780 | 3.090 | 1.545 | 147,424 |
| 2025-05-27 | 2.390 | 2.650 | 2.320 | 2.650 | 1.325 | 56,928 |
| 2025-05-26 | 2.570 | 2.600 | 2.320 | 2.340 | 1.170 | 31,658 |
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.