Wool Industry Tria Alfa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.600 | 4.780 | 4.600 | 4.780 | 4.780 | 1 |
| 2026-10-15 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2026-10-14 | 4.320 | 4.780 | 4.320 | 4.780 | 4.780 | 100 |
| 2026-10-13 | 4.880 | 4.880 | 4.320 | 4.780 | 4.780 | 55 |
| 2026-10-12 | 4.640 | 4.780 | 4.640 | 4.780 | 4.780 | 1 |
| 2026-10-09 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2026-10-08 | 4.600 | 4.780 | 4.600 | 4.600 | 4.600 | 1 |
| 2026-10-07 | 4.320 | 4.780 | 4.320 | 4.320 | 4.320 | 25 |
| 2026-10-06 | 4.500 | 4.780 | 4.500 | 4.500 | 4.500 | 20 |
| 2026-10-05 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 401 |
| 2026-10-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-10-01 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-09-30 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-09-29 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 249 |
| 2026-09-28 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-09-25 | 4.680 | 4.680 | 4.260 | 4.580 | 4.580 | 21 |
| 2026-09-24 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-09-23 | 4.300 | 4.300 | 4.260 | 4.300 | 4.300 | 30 |
| 2026-09-22 | 4.300 | 4.500 | 4.260 | 4.500 | 4.500 | 39 |
| 2026-09-21 | 4.500 | 4.500 | 4.260 | 4.500 | 4.500 | 50 |
| 2026-09-18 | 4.360 | 4.600 | 4.260 | 4.260 | 4.260 | 88 |
| 2026-09-17 | 4.240 | 4.260 | 4.240 | 4.260 | 4.260 | 195 |
| 2026-09-16 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 8 |
| 2026-09-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-09-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 216 |
| 2026-09-11 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2026-09-10 | 4.840 | 4.840 | 4.520 | 4.680 | 4.680 | 4 |
| 2026-09-09 | 4.820 | 4.820 | 4.520 | 4.820 | 4.820 | 24 |
| 2026-09-08 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2026-09-07 | 4.500 | 4.520 | 4.500 | 4.500 | 4.500 | 30 |
| 2026-09-04 | 4.580 | 4.580 | 4.460 | 4.460 | 4.460 | 162 |
| 2026-09-03 | 4.540 | 4.540 | 4.500 | 4.520 | 4.520 | 304 |
| 2026-09-02 | 4.860 | 4.940 | 4.860 | 4.940 | 4.940 | 1 |
| 2026-09-01 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2026-08-31 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2026-08-28 | 4.780 | 4.940 | 4.780 | 4.780 | 4.780 | 44 |
| 2026-08-27 | 5.100 | 5.150 | 4.760 | 4.940 | 4.940 | 77 |
| 2026-08-26 | 4.960 | 4.960 | 4.720 | 4.940 | 4.940 | 220 |
| 2026-08-25 | 4.700 | 5.150 | 4.700 | 4.960 | 4.960 | 211 |
| 2026-08-24 | 4.740 | 4.880 | 4.740 | 4.760 | 4.760 | 1,107 |
| 2026-08-21 | 5.200 | 5.300 | 5.200 | 5.250 | 5.250 | 263 |
| 2026-08-20 | 5.200 | 5.750 | 5.200 | 5.200 | 5.200 | 50 |
| 2026-08-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-08-18 | 5.400 | 5.750 | 5.400 | 5.750 | 5.750 | 50 |
| 2026-08-17 | 5.200 | 5.750 | 5.200 | 5.750 | 5.750 | 67 |
| 2026-08-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-08-13 | 5.200 | 5.750 | 5.200 | 5.200 | 5.200 | 50 |
| 2026-08-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-08-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-08-10 | 5.200 | 5.750 | 5.200 | 5.750 | 5.750 | 100 |
| 2026-08-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-08-06 | 5.200 | 6.000 | 5.200 | 5.750 | 5.750 | 102 |
| 2026-08-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-08-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-08-03 | 5.300 | 5.750 | 5.250 | 5.250 | 5.250 | 50 |
| 2026-07-31 | 5.300 | 5.750 | 5.250 | 5.250 | 5.250 | 100 |
| 2026-07-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-07-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-07-28 | 5.250 | 5.750 | 5.250 | 5.250 | 5.250 | 1 |
| 2026-07-27 | 5.350 | 5.800 | 5.250 | 5.750 | 5.750 | 716 |
Page 1 of 5 · 246 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.