Tractial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.580	2.790	2.240	2.480	1.240	108,770
2025-05-22	3.000	3.050	2.440	2.460	1.230	88,592
2025-05-21	2.970	3.480	2.450	3.050	1.525	259,822
2025-05-20	3.500	3.670	2.840	3.000	1.500	111,852
2025-05-19	3.610	4.460	3.270	3.960	1.980	221,680
2025-05-16	1.880	2.700	1.800	2.700	1.350	231,190
2025-05-15	1.195	1.290	1.195	1.280	0.640	11,454
2025-05-13	1.370	1.370	1.240	1.340	0.670	2,990
2025-05-12	1.340	1.455	1.270	1.390	0.695	17,612
2025-05-09	1.230	1.350	1.210	1.340	0.670	44,122
2025-05-08	1.020	1.120	1.020	1.120	0.560	7,020
2025-05-07	1.150	1.150	1.035	1.095	0.548	1,624
2025-05-06	1.155	1.155	1.145	1.145	0.573	1,362
2025-05-05	1.165	1.165	1.050	1.135	0.568	6,502
2025-05-02	1.070	1.170	1.020	1.160	0.580	28,722
2025-04-30	1.020	1.020	1.020	1.020	0.510	1,690
2025-04-29	0.980	1.040	0.980	1.040	0.520	1,716
2025-04-28	0.850	0.998	0.850	0.998	0.499	7,232
2025-04-25	0.814	0.890	0.810	0.840	0.420	10,958
2025-04-24	0.816	0.892	0.814	0.892	0.446	2,060
2025-04-23	0.816	0.816	0.814	0.814	0.407	1,340
2025-04-22	0.816	0.816	0.816	0.816	0.408	102
2025-04-17	0.810	0.900	0.810	0.900	0.450	3,808
2025-04-16	0.940	0.940	0.898	0.898	0.449	1,630
2025-04-15	0.858	0.932	0.792	0.870	0.435	8,424
2025-04-14	0.780	0.860	0.780	0.856	0.428	7,048
2025-04-11	0.858	0.866	0.858	0.866	0.433	730
2025-04-10	0.850	0.900	0.780	0.780	0.390	3,024
2025-04-08	0.850	0.850	0.850	0.850	0.425	240
2025-04-07	0.876	0.876	0.750	0.850	0.425	4,288
2025-04-04	0.928	0.928	0.772	0.860	0.430	7,394
2025-04-03	0.930	0.930	0.930	0.930	0.465	1,596
2025-04-02	0.930	0.930	0.930	0.930	0.465	40
2025-03-31	0.850	0.850	0.850	0.850	0.425	2,592
2025-03-28	0.880	0.880	0.802	0.850	0.425	5,506
2025-03-27	0.942	0.964	0.864	0.864	0.432	2,126
2025-03-26	0.880	0.966	0.880	0.880	0.440	3,404
2025-03-25	0.880	0.918	0.840	0.860	0.430	2,540
2025-03-24	0.920	0.950	0.830	0.950	0.475	17,662
2025-03-21	1.055	1.120	0.984	1.080	0.540	2,244
2025-03-20	0.876	0.960	0.876	0.960	0.480	13,730
2025-03-19	0.850	0.880	0.850	0.880	0.440	1,412
2025-03-18	0.880	0.958	0.880	0.958	0.479	194
2025-03-17	0.872	0.880	0.872	0.880	0.440	2,508
2025-03-13	0.880	0.960	0.850	0.960	0.480	4,684
2025-03-12	0.904	0.906	0.904	0.904	0.452	2,352
2025-03-10	0.950	0.950	0.950	0.950	0.475	200
2025-03-07	0.950	1.000	0.950	1.000	0.500	2,196
2025-03-06	0.920	1.000	0.874	0.962	0.481	5,528
2025-03-05	1.005	1.005	0.960	0.960	0.480	5,348
2025-03-04	1.120	1.175	1.080	1.080	0.540	2,150
2025-03-03	1.280	1.280	0.930	1.020	0.510	16,520
2025-02-28	1.145	1.145	1.050	1.050	0.525	1,082
2025-02-27	1.185	1.185	1.185	1.185	0.593	966
2025-02-26	1.075	1.090	1.065	1.065	0.533	2,900
2025-02-25	1.000	1.100	1.000	1.075	0.538	2,714
2025-02-24	1.015	1.095	1.000	1.000	0.500	7,728
2025-02-21	1.140	1.140	1.010	1.125	0.563	12,890
2025-02-20	1.265	1.450	1.075	1.140	0.570	43,244
2025-02-19	0.800	1.160	0.800	1.160	0.580	33,960

← NewerPage 7 of 21 · 1,248 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.