Skip to main content
Tractial S.A. (EPA:ALTRA)
France flag France · Delayed Price · Currency is EUR
2.950
-0.010 (-0.34%)
Apr 29, 2026, 11:39 AM CET

Tractial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.972.972.902.962.961.37%7,074
Apr 27, 20262.882.982.792.922.921.21%12,695
Apr 24, 20262.842.892.802.892.890.52%6,818
Apr 23, 20262.872.892.812.872.87-7,184
Apr 22, 20262.982.982.872.872.87-1.37%9,314
Apr 21, 20262.943.002.872.912.91-3.00%10,520
Apr 20, 20262.903.002.853.003.00-0.17%11,203
Apr 17, 20263.103.102.903.013.01-3.69%26,469
Apr 16, 20262.943.212.933.123.126.67%62,456
Apr 15, 20262.872.952.872.932.93-2.50%7,537
Apr 14, 20262.953.012.843.003.002.74%23,369
Apr 13, 20262.952.952.812.922.920.69%9,113
Apr 10, 20262.842.952.812.902.90-2.19%7,133
Apr 9, 20262.832.972.832.972.97-0.17%4,174
Apr 8, 20262.812.982.812.972.972.77%8,658
Apr 7, 20262.872.902.802.892.89-0.52%11,144
Apr 2, 20263.013.012.902.912.91-3.33%5,837
Apr 1, 20262.953.082.903.013.013.26%19,972
Mar 31, 20262.823.002.822.912.913.56%9,262
Mar 30, 20262.903.022.812.812.81-3.27%8,054
Mar 27, 20262.873.022.812.912.914.50%22,120
Mar 26, 20262.902.902.772.782.78-2.46%2,517
Mar 25, 20263.033.032.772.852.85-4,127
Mar 24, 20262.842.852.762.852.850.35%8,052
Mar 23, 20262.812.902.762.842.84-1.66%7,220
Mar 20, 20262.942.942.792.892.891.33%6,443
Mar 19, 20262.862.922.802.852.85-1.72%9,783
Mar 18, 20263.043.042.822.902.90-3.33%14,365
Mar 17, 20262.933.092.903.003.003.45%91,907
Mar 16, 20262.902.902.762.902.902.11%9,663
Mar 13, 20262.852.902.802.842.84-1.35%2,650
Mar 12, 20262.802.902.792.882.88-0.66%7,712
Mar 11, 20262.922.922.802.902.902.77%3,345
Mar 10, 20262.892.952.802.822.82-4.41%3,425
Mar 9, 20262.832.952.762.952.95-1.67%20,549
Mar 6, 20262.953.052.853.003.00-12,597
Mar 5, 20263.043.082.933.003.002.35%27,019
Mar 4, 20262.913.102.842.932.933.20%20,860
Mar 3, 20262.862.962.842.842.84-0.73%4,847
Mar 2, 20262.982.982.862.862.86-4.31%4,958
Feb 27, 20262.903.002.852.992.99-0.17%6,371
Feb 26, 20263.023.052.923.002.990.84%16,737
Feb 25, 20263.073.072.972.972.97-4.16%14,272
Feb 24, 20263.103.102.933.103.10-0.03%15,246
Feb 23, 20263.053.103.003.103.10-2.52%5,754
Feb 20, 20263.163.273.013.183.180.32%21,672
Feb 19, 20262.923.182.833.173.176.73%22,556
Feb 18, 20262.992.992.862.972.971.92%7,183
Feb 17, 20262.863.002.862.912.911.18%3,180
Feb 16, 20262.962.992.862.882.88-3.68%8,281
Feb 13, 20262.943.012.882.992.99-0.66%25,475
Feb 12, 20262.953.072.913.013.012.03%28,798
Feb 11, 20262.902.982.812.952.950.99%6,159
Feb 10, 20262.903.052.892.922.921.07%23,240
Feb 9, 20262.812.982.772.892.893.21%11,560
Feb 6, 20262.853.002.782.802.80-6.67%11,536
Feb 5, 20262.903.062.843.003.003.45%32,568
Feb 4, 20263.073.082.902.902.90-1.09%14,908
Feb 3, 20262.752.962.752.932.932.16%4,971
Feb 2, 20262.722.872.652.872.870.70%26,196
Jan 30, 20262.822.882.782.852.851.79%10,759
Jan 29, 20262.972.972.802.802.80-3.45%17,254
Jan 28, 20262.942.992.872.902.90-1.36%9,370
Jan 27, 20262.952.982.922.942.940.93%4,250
Jan 26, 20263.083.112.912.912.91-5.42%8,779
Jan 23, 20263.213.243.023.083.08-3.75%12,836
Jan 22, 20262.983.252.953.203.208.04%20,044
Jan 21, 20263.033.032.862.962.96-2.53%11,462
Jan 20, 20263.053.102.853.043.04-1.52%21,476
Jan 19, 20263.103.162.953.093.09-2.03%19,868
Jan 16, 20263.163.163.083.153.150.32%9,032
Jan 15, 20263.173.183.093.143.14-1.88%10,598
Jan 14, 20263.223.223.063.203.204.92%24,322
Jan 13, 20263.103.163.033.053.05-1.29%6,456
Jan 12, 20263.163.202.973.093.09-0.32%10,406
Jan 9, 20263.223.223.103.103.10-2.52%13,379
Jan 8, 20263.123.243.103.183.180.60%9,230
Jan 7, 20262.923.262.913.163.166.07%29,593
Jan 6, 20263.303.332.882.982.98-10.78%106,444
Jan 5, 20263.924.003.343.343.34-14.29%81,570
Jan 2, 20263.704.053.603.903.9010.71%111,952
Dec 31, 20253.243.673.103.523.5210.00%55,430
Dec 30, 20252.783.232.683.203.2015.94%81,941
Dec 29, 20252.552.892.482.762.7611.25%52,034
Dec 24, 20252.552.572.452.482.480.04%5,350
Dec 23, 20252.592.592.452.482.48-3.50%21,532
Dec 22, 20252.492.592.412.572.57-0.77%18,715
Dec 19, 20252.562.932.562.592.59-4.07%59,793
Dec 18, 20252.072.752.072.702.7035.00%108,091
Dec 17, 20252.192.301.982.002.00-9.91%14,975
Dec 16, 20252.182.232.102.222.222.07%27,414
Dec 15, 20252.192.192.122.182.18-0.46%7,850
Dec 12, 20252.172.192.092.192.190.92%8,260
Dec 11, 20252.102.202.072.172.17-0.23%8,914
Dec 10, 20252.192.202.072.172.172.12%16,088
Dec 9, 20252.152.202.122.132.130.24%14,774
Dec 8, 20252.072.132.072.122.122.42%15,366
Dec 5, 20252.132.132.062.072.070.98%8,444
Dec 4, 20252.072.152.042.052.05-4.65%20,046
Dec 3, 20252.082.192.002.152.151.42%30,072