Wool Industry Tria Alfa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2025-08-01 | 8.100 | 8.150 | 8.100 | 8.150 | 8.150 | 12 |
| 2025-07-31 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-07-30 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-07-29 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 50 |
| 2025-07-28 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-07-25 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-07-24 | 7.800 | 8.250 | 6.600 | 8.250 | 8.250 | 512 |
| 2025-07-23 | 7.800 | 7.800 | 6.400 | 7.800 | 7.800 | 66 |
| 2025-07-22 | 7.650 | 7.900 | 7.650 | 7.800 | 7.800 | 151 |
| 2025-07-21 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 80 |
| 2025-07-18 | 7.200 | 7.650 | 7.000 | 7.650 | 7.650 | 186 |
| 2025-07-17 | 7.200 | 7.850 | 7.200 | 7.700 | 7.700 | 453 |
| 2025-07-16 | 8.200 | 8.350 | 6.950 | 6.950 | 6.950 | 144 |
| 2025-07-15 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-07-14 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1 |
| 2025-07-11 | 7.350 | 8.050 | 7.350 | 8.050 | 8.050 | 6 |
| 2025-07-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-07-09 | 8.500 | 8.600 | 7.500 | 8.100 | 8.100 | 453 |
| 2025-07-08 | 7.200 | 8.700 | 6.300 | 8.700 | 8.700 | 937 |
| 2025-07-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2 |
| 2025-07-04 | 6.250 | 7.800 | 6.250 | 7.650 | 7.650 | 333 |
| 2025-07-03 | 7.500 | 7.700 | 7.300 | 7.700 | 7.700 | 130 |
| 2025-07-02 | 7.250 | 7.400 | 7.250 | 7.400 | 7.400 | 146 |
| 2025-07-01 | 6.600 | 7.250 | 6.600 | 7.250 | 7.250 | 63 |
| 2025-06-30 | 5.100 | 7.150 | 5.100 | 7.150 | 7.150 | 111 |
| 2025-06-27 | 7.100 | 7.250 | 7.050 | 7.150 | 7.150 | 186 |
| 2025-06-26 | 6.650 | 6.850 | 6.450 | 6.850 | 6.850 | 270 |
| 2025-06-25 | 6.200 | 6.900 | 6.200 | 6.900 | 6.900 | 119 |
| 2025-06-24 | 6.250 | 6.900 | 6.250 | 6.900 | 6.900 | 212 |
| 2025-06-23 | 6.000 | 6.750 | 6.000 | 6.750 | 6.750 | 142 |
| 2025-06-20 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-06-19 | 6.100 | 6.950 | 6.100 | 6.950 | 6.950 | 84 |
| 2025-06-18 | 5.700 | 8.900 | 5.700 | 6.750 | 6.750 | 1,046 |
| 2025-06-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-06-16 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-06-13 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-06-12 | 6.750 | 7.100 | 6.750 | 7.100 | 7.100 | 178 |
| 2025-06-11 | 7.150 | 7.150 | 7.000 | 7.000 | 7.000 | 742 |
| 2025-06-10 | 7.750 | 7.750 | 7.050 | 7.750 | 7.750 | 158 |
| 2025-06-06 | 6.600 | 7.800 | 6.600 | 7.750 | 7.750 | 662 |
| 2025-06-05 | 7.350 | 7.800 | 7.350 | 7.600 | 7.600 | 21 |
| 2025-06-04 | 6.500 | 7.400 | 6.400 | 7.350 | 7.350 | 2,332 |
| 2025-06-03 | 7.250 | 7.400 | 6.450 | 6.900 | 6.900 | 1,269 |
| 2025-06-02 | 6.700 | 7.900 | 6.500 | 7.250 | 7.250 | 3,704 |
| 2025-05-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-05-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-05-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-05-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-05-26 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 150 |
| 2025-05-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-05-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-05-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-05-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 193 |
| 2025-05-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-05-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-05-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-05-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 435 |
| 2025-05-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 349 |
| 2025-05-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 154 |
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.