Tractial S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.300 | 1.360 | 1.300 | 1.360 | 0.680 | 700 |
| 2024-11-13 | 1.440 | 1.495 | 1.310 | 1.310 | 0.655 | 3,634 |
| 2024-11-12 | 1.355 | 1.485 | 1.355 | 1.450 | 0.725 | 8,320 |
| 2024-11-11 | 1.210 | 1.330 | 1.210 | 1.330 | 0.665 | 3,470 |
| 2024-11-08 | 1.270 | 1.320 | 1.200 | 1.315 | 0.658 | 1,400 |
| 2024-11-07 | 1.270 | 1.320 | 1.270 | 1.320 | 0.660 | 1,280 |
| 2024-11-06 | 1.190 | 1.260 | 1.190 | 1.260 | 0.630 | 590 |
| 2024-11-05 | 1.260 | 1.260 | 1.190 | 1.190 | 0.595 | 1,306 |
| 2024-11-04 | 1.270 | 1.270 | 1.145 | 1.180 | 0.590 | 2,156 |
| 2024-11-01 | 1.145 | 1.225 | 1.115 | 1.220 | 0.610 | 7,978 |
| 2024-10-31 | 1.120 | 1.175 | 1.100 | 1.145 | 0.573 | 16,404 |
| 2024-10-30 | 0.972 | 1.025 | 0.972 | 1.020 | 0.510 | 3,686 |
| 2024-10-29 | 0.960 | 0.960 | 0.912 | 0.960 | 0.480 | 1,740 |
| 2024-10-28 | 0.960 | 1.025 | 0.960 | 1.005 | 0.503 | 4,508 |
| 2024-10-25 | 0.936 | 1.025 | 0.936 | 1.020 | 0.510 | 5,620 |
| 2024-10-24 | 1.140 | 1.140 | 1.040 | 1.040 | 0.520 | 3,040 |
| 2024-10-23 | 0.900 | 1.040 | 0.900 | 1.040 | 0.520 | 8,940 |
| 2024-10-22 | 1.000 | 1.000 | 0.952 | 1.000 | 0.500 | 4,874 |
| 2024-10-21 | 1.030 | 1.030 | 0.998 | 1.000 | 0.500 | 12,176 |
| 2024-10-18 | 1.080 | 1.085 | 1.080 | 1.080 | 0.540 | 1,850 |
| 2024-10-17 | 1.190 | 1.190 | 1.100 | 1.100 | 0.550 | 16,444 |
| 2024-10-16 | 1.255 | 1.255 | 1.175 | 1.175 | 0.588 | 1,088 |
| 2024-10-15 | 1.260 | 1.260 | 1.170 | 1.250 | 0.625 | 1,242 |
| 2024-10-14 | 1.260 | 1.260 | 1.260 | 1.260 | 0.630 | 40 |
| 2024-10-11 | 1.270 | 1.270 | 1.260 | 1.260 | 0.630 | 500 |
| 2024-10-10 | 1.270 | 1.270 | 1.255 | 1.255 | 0.628 | 5,128 |
| 2024-10-09 | 1.300 | 1.330 | 1.255 | 1.255 | 0.628 | 2,494 |
| 2024-10-08 | 1.300 | 1.385 | 1.255 | 1.385 | 0.693 | 800 |
| 2024-10-04 | 1.360 | 1.360 | 1.360 | 1.360 | 0.680 | 1,200 |
| 2024-10-03 | 1.390 | 1.390 | 1.390 | 1.390 | 0.695 | 400 |
| 2024-10-01 | 1.390 | 1.390 | 1.390 | 1.390 | 0.695 | 320 |
| 2024-09-30 | 1.300 | 1.350 | 1.300 | 1.350 | 0.675 | 276 |
| 2024-09-27 | 1.355 | 1.355 | 1.305 | 1.330 | 0.665 | 5,958 |
| 2024-09-26 | 1.345 | 1.475 | 1.345 | 1.355 | 0.678 | 662 |
| 2024-09-25 | 1.475 | 1.475 | 1.330 | 1.365 | 0.683 | 1,500 |
| 2024-09-24 | 1.305 | 1.430 | 1.305 | 1.420 | 0.710 | 684 |
| 2024-09-23 | 1.260 | 1.330 | 1.260 | 1.330 | 0.665 | 1,572 |
| 2024-09-20 | 1.380 | 1.380 | 1.320 | 1.375 | 0.688 | 3,922 |
| 2024-09-19 | 1.400 | 1.400 | 1.380 | 1.380 | 0.690 | 888 |
| 2024-09-18 | 1.400 | 1.480 | 1.400 | 1.400 | 0.700 | 484 |
| 2024-09-16 | 1.550 | 1.550 | 1.400 | 1.405 | 0.703 | 2,390 |
| 2024-09-13 | 1.425 | 1.425 | 1.380 | 1.410 | 0.705 | 1,730 |
| 2024-09-12 | 1.485 | 1.595 | 1.360 | 1.580 | 0.790 | 6,222 |
| 2024-09-11 | 1.595 | 1.595 | 1.595 | 1.595 | 0.798 | 88 |
| 2024-09-10 | 1.500 | 1.605 | 1.500 | 1.605 | 0.803 | 342 |
| 2024-09-09 | 1.500 | 1.525 | 1.500 | 1.520 | 0.760 | 1,264 |
| 2024-09-06 | 1.510 | 1.510 | 1.480 | 1.490 | 0.745 | 6,082 |
| 2024-09-05 | 1.565 | 1.565 | 1.565 | 1.565 | 0.783 | 312 |
| 2024-09-04 | 1.630 | 1.630 | 1.565 | 1.630 | 0.815 | 1,682 |
| 2024-09-03 | 1.550 | 1.705 | 1.550 | 1.705 | 0.853 | 1,500 |
| 2024-09-02 | 1.540 | 1.550 | 1.540 | 1.550 | 0.775 | 1,180 |
| 2024-08-30 | 1.540 | 1.575 | 1.540 | 1.575 | 0.788 | 1,742 |
| 2024-08-29 | 1.540 | 1.610 | 1.540 | 1.540 | 0.770 | 1,376 |
| 2024-08-28 | 1.550 | 1.600 | 1.520 | 1.540 | 0.770 | 3,088 |
| 2024-08-27 | 1.585 | 1.670 | 1.585 | 1.585 | 0.793 | 756 |
| 2024-08-26 | 1.570 | 1.670 | 1.570 | 1.585 | 0.793 | 690 |
| 2024-08-22 | 1.600 | 1.760 | 1.510 | 1.740 | 0.870 | 2,068 |
| 2024-08-21 | 1.500 | 1.795 | 1.480 | 1.600 | 0.800 | 11,432 |
| 2024-08-20 | 1.625 | 1.625 | 1.480 | 1.480 | 0.740 | 8,786 |
| 2024-08-19 | 1.875 | 1.875 | 1.530 | 1.610 | 0.805 | 15,570 |
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.