Tractial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.764	0.764	0.764	0.764	0.382	2,474
2025-02-17	0.828	0.830	0.766	0.766	0.383	2,820
2025-02-14	0.830	0.830	0.828	0.828	0.414	1,460
2025-02-13	0.764	0.838	0.764	0.838	0.419	1,580
2025-02-12	0.764	0.838	0.764	0.820	0.410	5,660
2025-02-11	0.808	0.838	0.808	0.838	0.419	2,950
2025-02-10	0.870	0.870	0.870	0.870	0.435	260
2025-02-06	0.792	0.792	0.764	0.792	0.396	1,578
2025-02-05	0.792	0.792	0.792	0.792	0.396	1,140
2025-02-04	0.760	0.902	0.750	0.850	0.425	10,370
2025-02-03	0.820	0.820	0.750	0.760	0.380	7,016
2025-01-31	0.824	0.832	0.824	0.832	0.416	1,142
2025-01-30	0.822	0.898	0.822	0.898	0.449	342
2025-01-29	0.830	0.908	0.830	0.908	0.454	2,144
2025-01-28	0.900	0.910	0.822	0.822	0.411	9,626
2025-01-27	0.900	0.900	0.900	0.900	0.450	840
2025-01-24	0.910	0.910	0.900	0.910	0.455	480
2025-01-23	0.850	0.850	0.850	0.850	0.425	282
2025-01-22	0.900	0.900	0.822	0.898	0.449	2,522
2025-01-21	0.812	0.816	0.812	0.816	0.408	328
2025-01-20	0.910	0.910	0.892	0.900	0.450	2,300
2025-01-17	0.800	0.800	0.800	0.800	0.400	8
2025-01-15	0.820	0.902	0.820	0.876	0.438	900
2025-01-14	0.910	0.910	0.910	0.910	0.455	1,422
2025-01-13	0.930	0.930	0.852	0.912	0.456	1,788
2025-01-10	0.820	0.826	0.820	0.820	0.410	6,060
2025-01-09	0.864	0.938	0.790	0.932	0.466	19,302
2025-01-08	0.970	0.990	0.880	0.880	0.440	14,932
2025-01-07	0.880	0.970	0.880	0.970	0.485	6,240
2025-01-06	0.880	0.970	0.880	0.970	0.485	4,460
2025-01-03	0.850	0.872	0.850	0.872	0.436	802
2025-01-02	0.842	0.940	0.842	0.940	0.470	3,050
2024-12-31	0.820	0.900	0.820	0.900	0.450	4,894
2024-12-30	0.800	0.938	0.800	0.820	0.410	4,798
2024-12-27	0.890	0.890	0.810	0.812	0.406	4,220
2024-12-20	0.790	0.940	0.790	0.790	0.395	2,850
2024-12-19	0.894	0.894	0.770	0.770	0.385	214
2024-12-18	0.920	0.920	0.880	0.880	0.440	4,118
2024-12-17	0.870	0.870	0.760	0.760	0.380	880
2024-12-16	0.944	0.944	0.920	0.930	0.465	6,600
2024-12-13	0.968	0.968	0.952	0.952	0.476	2,432
2024-12-12	0.870	0.880	0.784	0.880	0.440	12,766
2024-12-11	0.954	1.045	0.864	0.870	0.435	8,456
2024-12-10	0.970	0.970	0.870	0.956	0.478	24,244
2024-12-09	1.005	1.100	0.970	0.970	0.485	10,202
2024-12-06	1.105	1.105	1.000	1.000	0.500	3,600
2024-12-05	1.020	1.115	0.962	1.040	0.520	14,164
2024-12-04	1.050	1.100	0.952	1.015	0.508	7,938
2024-12-03	1.070	1.070	1.050	1.050	0.525	2,602
2024-12-02	1.110	1.110	1.110	1.110	0.555	580
2024-11-29	1.160	1.160	1.110	1.110	0.555	2,308
2024-11-28	1.160	1.165	1.090	1.140	0.570	10,512
2024-11-26	1.210	1.280	1.210	1.280	0.640	3,052
2024-11-25	1.240	1.240	1.140	1.160	0.580	498
2024-11-22	1.310	1.310	1.180	1.295	0.648	4,316
2024-11-21	1.300	1.310	1.270	1.295	0.648	3,090
2024-11-20	1.290	1.400	1.290	1.400	0.700	420
2024-11-19	1.375	1.395	1.270	1.285	0.643	2,814
2024-11-18	1.250	1.475	1.130	1.250	0.625	5,944
2024-11-15	1.485	1.485	1.300	1.435	0.718	4,360

← NewerPage 8 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.