Tronic's Microsystems SA (EPA:ALTRO)
France
· Delayed Price · Currency is EUR 5.56
0.00 (0.00%)
Nov 21, 2025, 3:48 PM CET
Tronic's Microsystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Dec 4, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Dec 3, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Dec 2, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Dec 1, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Nov 28, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Nov 27, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Nov 26, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Nov 25, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Nov 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Nov 21, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 2,063 |
| Nov 20, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 4,037 |
| Nov 19, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 408 |
| Nov 18, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 698 |
| Nov 17, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 2,860 |
| Nov 14, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 1,790 |
| Nov 13, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 1,020 |
| Nov 12, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 307 |
| Nov 11, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 1,191 |
| Nov 10, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.09% | 438 |
| Nov 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.10% | 47 |
| Nov 6, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.51% | 128 |
| Nov 5, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.06% | 14 |
| Nov 4, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Nov 3, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Oct 31, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Oct 30, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.08% | 14 |
| Oct 29, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Oct 28, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.36% | 38 |
| Oct 27, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Oct 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Oct 23, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.09% | 21 |
| Oct 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.36% | 150 |
| Oct 21, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Oct 20, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Oct 17, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Oct 16, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Oct 15, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.72% | 244 |
| Oct 14, 2025 | 5.54 | 5.56 | 5.54 | 5.56 | 5.56 | 1.83% | 435 |
| Oct 13, 2025 | 5.52 | 5.52 | 5.46 | 5.46 | 5.46 | -7.46% | 577 |
| Oct 10, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 8.46% | 630 |
| Oct 9, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -4.90% | 16 |
| Oct 8, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Oct 7, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Oct 6, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 5.15% | 120 |
| Oct 3, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Oct 2, 2025 | 5.52 | 5.52 | 5.44 | 5.44 | 5.44 | -0.37% | 262 |
| Oct 1, 2025 | 5.44 | 5.46 | 5.44 | 5.46 | 5.46 | -0.36% | 105 |
| Sep 30, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Sep 29, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Sep 26, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 75 |
| Sep 25, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 10 |
| Sep 24, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | 100 |
| Sep 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 40 |
| Sep 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 323 |
| Sep 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 10 |
| Sep 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 10 |
| Sep 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.26% | 25 |
| Sep 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | 6 |
| Sep 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.98% | 556 |
| Sep 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 2, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 29 |
| Sep 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 32 |
| Aug 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 16 |
| Aug 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | 10 |
| Aug 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 30 |
| Aug 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 7.14% | 18 |
| Aug 22, 2025 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | - | 76 |
| Aug 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 20 |
| Aug 20, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -4.27% | 89 |
| Aug 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | 146 |
| Aug 18, 2025 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | -7.26% | 69 |
| Aug 15, 2025 | 5.60 | 6.20 | 5.60 | 6.20 | 6.20 | 11.71% | 214 |
| Aug 14, 2025 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -14.62% | 188 |
| Aug 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 19.27% | 733 |
| Aug 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 11, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | 106 |
| Aug 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 3 |
| Aug 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 26 |
| Aug 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | 600 |
| Aug 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 31, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 88 |
| Jul 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56% | 4 |
| Jul 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 5 |
| Jul 25, 2025 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -5.98% | 110 |
| Jul 24, 2025 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 6.36% | 1,035 |
| Jul 23, 2025 | 6.95 | 6.95 | 5.50 | 5.50 | 5.50 | -21.43% | 20 |
| Jul 22, 2025 | 5.90 | 7.00 | 5.90 | 7.00 | 7.00 | 20.69% | 115 |
| Jul 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -6.45% | 244 |