Wool Industry Tria Alfa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.450 | 7.350 | 5.450 | 7.350 | 7.350 | 5 |
| 2025-10-24 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-23 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 3 |
| 2025-10-22 | 6.300 | 6.750 | 6.000 | 6.700 | 6.700 | 1,077 |
| 2025-10-21 | 6.550 | 7.100 | 6.400 | 7.100 | 7.100 | 440 |
| 2025-10-20 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-10-17 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-10-16 | 6.200 | 7.450 | 6.200 | 7.250 | 7.250 | 72 |
| 2025-10-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-14 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-13 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-10 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-09 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-08 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-10-07 | 6.350 | 7.700 | 6.350 | 7.600 | 7.600 | 34 |
| 2025-10-06 | 7.800 | 7.800 | 6.400 | 6.850 | 6.850 | 123 |
| 2025-10-03 | 6.300 | 6.900 | 6.250 | 6.900 | 6.900 | 534 |
| 2025-10-02 | 6.000 | 6.950 | 6.000 | 6.950 | 6.950 | 209 |
| 2025-10-01 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-09-30 | 6.950 | 7.000 | 6.500 | 7.000 | 7.000 | 1,157 |
| 2025-09-29 | 7.250 | 7.250 | 6.550 | 6.550 | 6.550 | 2,346 |
| 2025-09-26 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-09-25 | 7.900 | 8.000 | 7.900 | 7.950 | 7.950 | 63 |
| 2025-09-24 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2025-09-23 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2025-09-22 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 1 |
| 2025-09-19 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2025-09-18 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2025-09-17 | 5.350 | 7.400 | 5.350 | 7.400 | 7.400 | 405 |
| 2025-09-16 | 7.100 | 7.550 | 7.050 | 7.550 | 7.550 | 120 |
| 2025-09-15 | 6.350 | 7.700 | 6.350 | 7.600 | 7.600 | 448 |
| 2025-09-12 | 7.900 | 7.900 | 7.050 | 7.850 | 7.850 | 37 |
| 2025-09-11 | 6.000 | 8.100 | 6.000 | 7.900 | 7.900 | 101 |
| 2025-09-10 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2025-09-09 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2025-09-08 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 10 |
| 2025-09-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-09-04 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-09-03 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-09-02 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-09-01 | 8.000 | 8.500 | 8.000 | 8.500 | 8.500 | 460 |
| 2025-08-29 | 8.950 | 8.950 | 8.750 | 8.750 | 8.750 | 11 |
| 2025-08-28 | 8.250 | 8.650 | 8.200 | 8.500 | 8.500 | 547 |
| 2025-08-27 | 7.850 | 8.800 | 7.850 | 8.700 | 8.700 | 674 |
| 2025-08-26 | 8.200 | 8.350 | 7.850 | 8.300 | 8.300 | 390 |
| 2025-08-25 | 7.350 | 8.900 | 7.250 | 8.450 | 8.450 | 3,452 |
| 2025-08-22 | 6.650 | 8.250 | 6.650 | 7.350 | 7.350 | 723 |
| 2025-08-21 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 1 |
| 2025-08-20 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 91 |
| 2025-08-19 | 7.550 | 7.600 | 7.500 | 7.500 | 7.500 | 290 |
| 2025-08-18 | 7.250 | 7.500 | 7.200 | 7.250 | 7.250 | 301 |
| 2025-08-14 | 7.450 | 7.850 | 7.350 | 7.850 | 7.850 | 77 |
| 2025-08-13 | 7.250 | 7.850 | 7.200 | 7.500 | 7.500 | 1,230 |
| 2025-08-12 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 661 |
| 2025-08-11 | 7.800 | 7.800 | 7.100 | 7.450 | 7.450 | 2,159 |
| 2025-08-08 | 7.050 | 7.950 | 7.050 | 7.950 | 7.950 | 26 |
| 2025-08-07 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 128 |
| 2025-08-06 | 7.050 | 8.150 | 7.050 | 8.000 | 8.000 | 159 |
| 2025-08-05 | 8.100 | 8.100 | 6.850 | 8.100 | 8.100 | 253 |
| 2025-08-04 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
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.