Wool Industry Tria Alfa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 155 |
| 2026-01-26 | 6.000 | 6.700 | 6.000 | 6.050 | 6.050 | 356 |
| 2026-01-23 | 6.750 | 6.750 | 6.450 | 6.750 | 6.750 | 2 |
| 2026-01-22 | 5.400 | 6.500 | 5.400 | 6.450 | 6.450 | 527 |
| 2026-01-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2026-01-20 | 5.500 | 6.500 | 5.500 | 6.000 | 6.000 | 41 |
| 2026-01-19 | 6.000 | 6.500 | 5.700 | 6.000 | 6.000 | 2,348 |
| 2026-01-16 | 6.450 | 6.450 | 6.000 | 6.000 | 6.000 | 133 |
| 2026-01-15 | 6.950 | 6.950 | 6.500 | 6.950 | 6.950 | 2 |
| 2026-01-14 | 6.500 | 6.550 | 6.500 | 6.500 | 6.500 | 305 |
| 2026-01-13 | 6.500 | 7.200 | 6.500 | 7.200 | 7.200 | 180 |
| 2026-01-12 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-01-09 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-01-08 | 6.000 | 7.200 | 6.000 | 7.200 | 7.200 | 301 |
| 2026-01-07 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-01-05 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 2 |
| 2026-01-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2 |
| 2025-12-31 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 230 |
| 2025-12-30 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2025-12-29 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-12-23 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-12-22 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-12-19 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-12-18 | 6.000 | 6.250 | 6.000 | 6.250 | 6.250 | 143 |
| 2025-12-17 | 6.350 | 6.400 | 6.350 | 6.350 | 6.350 | 54 |
| 2025-12-16 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2025-12-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-12-12 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-12-11 | 5.700 | 6.200 | 5.700 | 6.200 | 6.200 | 236 |
| 2025-12-10 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-12-09 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1 |
| 2025-12-08 | 6.000 | 6.400 | 6.000 | 6.300 | 6.300 | 348 |
| 2025-12-05 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-12-04 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 13 |
| 2025-12-03 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 2 |
| 2025-12-02 | 6.000 | 6.250 | 6.000 | 6.250 | 6.250 | 261 |
| 2025-12-01 | 6.050 | 6.250 | 6.050 | 6.250 | 6.250 | 66 |
| 2025-11-28 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 2 |
| 2025-11-27 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-11-26 | 6.350 | 6.350 | 6.050 | 6.050 | 6.050 | 332 |
| 2025-11-25 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-11-24 | 6.050 | 6.300 | 6.050 | 6.300 | 6.300 | 47 |
| 2025-11-21 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-11-20 | 6.000 | 6.450 | 6.000 | 6.350 | 6.350 | 20 |
| 2025-11-19 | 6.400 | 6.400 | 6.000 | 6.000 | 6.000 | 257 |
| 2025-11-18 | 6.300 | 6.500 | 6.150 | 6.250 | 6.250 | 614 |
| 2025-11-17 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 21 |
| 2025-11-14 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-11-13 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-11-12 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-11-11 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-11-10 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-11-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-11-06 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-11-05 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1 |
| 2025-11-04 | 6.650 | 6.950 | 6.150 | 6.950 | 6.950 | 579 |
| 2025-11-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 2 |
| 2025-10-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-10-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-10-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
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.