Tractial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.015	2.580	2.015	2.580	2.580	34,522
2026-10-15	2.080	2.145	2.010	2.045	2.045	32,622
2026-10-14	2.330	2.330	2.100	2.150	2.150	31,203
2026-10-13	2.440	2.495	2.230	2.335	2.335	30,582
2026-10-12	2.620	2.620	2.420	2.430	2.430	14,361
2026-10-09	2.565	2.650	2.415	2.620	2.620	8,858
2026-10-08	2.450	2.620	2.410	2.620	2.620	5,545
2026-10-07	2.545	2.565	2.450	2.525	2.525	5,408
2026-10-06	2.550	2.685	2.405	2.555	2.555	25,457
2026-10-05	2.660	2.745	2.550	2.550	2.550	9,921
2026-10-02	2.730	2.790	2.650	2.745	2.745	12,834
2026-10-01	2.590	2.785	2.590	2.720	2.720	10,222
2026-09-30	2.760	2.850	2.540	2.590	2.590	16,201
2026-09-29	2.870	2.950	2.755	2.775	2.775	14,429
2026-09-28	2.755	3.010	2.755	2.870	2.870	3,634
2026-09-25	2.860	3.000	2.860	3.000	3.000	6,580
2026-09-24	2.810	3.055	2.730	2.995	2.995	12,681
2026-09-23	2.970	2.975	2.900	2.960	2.960	5,466
2026-09-22	3.100	3.130	2.895	2.960	2.960	10,160
2026-09-21	3.000	3.150	2.915	3.130	3.130	26,195
2026-09-18	2.940	3.100	2.905	2.980	2.980	29,673
2026-09-17	2.980	3.020	2.870	2.960	2.960	17,322
2026-09-16	2.780	2.945	2.780	2.790	2.790	17,741
2026-09-15	2.960	3.080	2.815	2.815	2.815	18,250
2026-09-14	2.600	2.940	2.600	2.940	2.940	18,156
2026-09-11	2.500	2.750	2.500	2.580	2.580	13,374
2026-09-10	2.625	2.625	2.510	2.550	2.550	4,869
2026-09-09	2.625	2.625	2.490	2.530	2.530	8,292
2026-09-08	2.660	2.660	2.410	2.595	2.595	13,243
2026-09-07	2.740	2.750	2.550	2.660	2.660	10,401
2026-09-04	2.780	2.780	2.520	2.730	2.730	7,919
2026-09-03	2.610	2.700	2.500	2.680	2.680	21,620
2026-09-02	2.610	2.800	2.600	2.775	2.775	3,574
2026-09-01	2.850	2.850	2.630	2.670	2.670	10,950
2026-08-31	2.850	2.955	2.850	2.925	2.925	16,315
2026-08-28	2.980	2.980	2.845	2.980	2.980	3,596
2026-08-27	2.860	2.995	2.860	2.980	2.980	9,979
2026-08-26	3.020	3.020	2.860	2.860	2.860	19,467
2026-08-25	3.155	3.240	2.950	3.070	3.070	20,538
2026-08-24	3.030	3.180	2.730	3.170	3.170	29,497
2026-08-21	2.500	3.090	2.500	3.000	3.000	85,047
2026-08-20	2.250	2.490	2.240	2.490	2.490	12,830
2026-08-19	2.370	2.390	2.175	2.390	2.390	7,141
2026-08-18	2.320	2.385	2.135	2.300	2.300	15,034
2026-08-17	2.120	2.330	2.015	2.320	2.320	39,020
2026-08-14	2.220	2.220	2.000	2.135	2.135	3,123
2026-08-13	2.045	2.245	2.045	2.205	2.205	19,416
2026-08-12	1.850	2.000	1.800	2.000	2.000	3,828
2026-08-11	1.826	1.890	1.820	1.850	1.850	6,128
2026-08-10	1.862	1.930	1.760	1.810	1.810	13,427
2026-08-07	1.978	1.978	1.900	1.942	1.942	2,119
2026-08-06	1.930	1.978	1.882	1.896	1.896	5,921
2026-08-05	1.986	1.986	1.860	1.930	1.930	4,116
2026-08-04	1.978	1.988	1.920	1.988	1.988	2,592
2026-08-03	2.000	2.000	1.912	1.978	1.978	1,362
2026-07-31	2.030	2.040	1.920	1.920	1.920	2,309
2026-07-30	1.904	2.045	1.904	1.998	1.998	2,030
2026-07-29	1.976	2.050	1.900	1.900	1.900	5,423
2026-07-28	2.060	2.060	1.940	1.990	1.990	3,357
2026-07-27	1.958	2.085	1.930	2.060	2.060	3,418

Page 1 of 21 · 1,245 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.