Skip to main content
Teract S.A. (EPA:TRACT)
France flag France · Delayed Price · Currency is EUR
0.962
+0.002 (0.21%)
Dec 5, 2025, 4:01 PM CET

Teract Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.950.960.950.96--9,721
Dec 4, 20250.960.960.950.960.96-11,929
Dec 3, 20250.960.960.960.960.96-631
Dec 2, 20250.960.970.960.960.960.42%981
Dec 1, 20250.950.980.950.960.960.63%12,384
Nov 28, 20250.950.950.950.950.950.21%705
Nov 27, 20250.950.950.940.950.95-0.21%2,527
Nov 26, 20250.950.950.950.950.95-58
Nov 25, 20250.960.960.950.950.95-1.04%2,458
Nov 24, 20250.960.960.960.960.96-453
Nov 21, 20250.970.970.960.960.96-1.44%1,983
Nov 20, 20250.970.970.970.970.970.21%4
Nov 19, 20250.970.970.970.970.97-151
Nov 18, 20250.970.970.970.970.97-0.21%51
Nov 17, 20250.970.990.970.970.970.83%672
Nov 14, 20250.990.990.970.970.97-2.03%2,951
Nov 13, 20250.980.990.970.990.990.82%2,163
Nov 12, 20251.011.010.980.980.98-3.17%4,199
Nov 11, 20251.011.011.011.011.010.50%101
Nov 10, 20251.001.011.001.011.010.50%1,855
Nov 7, 20251.011.011.001.001.00-0.99%2,091
Nov 6, 20251.011.011.011.011.01-1,773
Nov 5, 20251.021.031.011.011.01-2,131
Nov 4, 20251.001.011.001.011.011.00%5,751
Nov 3, 20251.021.021.001.001.00-1.96%2,871
Oct 31, 20250.981.020.981.021.024.08%15,688
Oct 30, 20250.980.980.980.980.98-1,066
Oct 29, 20250.980.980.980.980.98-2,101
Oct 28, 20251.001.000.950.980.98-1.61%9,592
Oct 27, 20251.001.001.001.001.00-2
Oct 24, 20251.031.040.971.001.00-3.30%8,153
Oct 23, 20251.021.061.021.031.031.48%6,826
Oct 22, 20251.011.021.011.021.020.50%26
Oct 21, 20251.011.011.011.011.01-1,042
Oct 20, 20251.011.021.001.011.010.50%5,595
Oct 17, 20251.011.011.001.011.01-0.50%2,901
Oct 16, 20250.971.010.971.011.014.12%4,832
Oct 15, 20250.970.970.970.970.970.21%193
Oct 14, 20250.970.970.970.970.970.21%1,101
Oct 13, 20250.970.970.960.970.97-0.62%1,541
Oct 10, 20250.980.980.970.970.97-0.82%1,151
Oct 9, 20250.970.980.970.980.981.03%9,901
Oct 8, 20251.061.060.970.970.97-7.62%23,319
Oct 7, 20251.041.121.041.051.050.96%16,864
Oct 6, 20251.001.050.961.041.044.00%20,996
Oct 3, 20251.001.001.001.001.00-561
Oct 2, 20250.981.020.981.001.00-3.85%5,281
Oct 1, 20251.021.071.021.041.042.46%12,769
Sep 30, 20251.001.040.981.021.020.50%7,301
Sep 29, 20250.981.090.961.011.013.48%40,717
Sep 26, 20250.980.980.980.980.98-2,223
Sep 25, 20250.970.980.970.980.980.62%1,332
Sep 24, 20250.970.970.970.970.97-587
Sep 23, 20250.940.970.940.970.973.19%6,621
Sep 22, 20250.970.970.920.940.94-3.09%5,495
Sep 19, 20250.940.970.940.970.973.63%6,276
Sep 18, 20250.960.980.940.940.94-2.30%12,522
Sep 17, 20250.960.960.960.960.96-1
Sep 16, 20250.970.970.960.960.96-1.03%2,041
Sep 15, 20250.960.970.960.970.970.62%2,361
Sep 12, 20250.960.960.960.960.96-506
Sep 11, 20250.970.970.960.960.96-0.62%1,213
Sep 10, 20250.970.970.970.970.970.21%601
Sep 9, 20250.970.970.960.970.97-1,901
Sep 8, 20250.960.970.960.970.970.84%1,024
Sep 5, 20250.970.970.940.960.96-1.24%4,361
Sep 4, 20250.970.970.970.970.97-201
Sep 3, 20250.970.970.970.970.970.21%41
Sep 2, 20250.970.970.970.970.97-0.62%2,791
Sep 1, 20250.940.970.930.970.974.06%13,364
Aug 29, 20250.950.960.940.940.94-1.47%6,031
Aug 28, 20250.950.950.930.950.95-2,895
Aug 27, 20250.940.950.930.950.951.06%3,772
Aug 26, 20250.970.980.920.940.94-3.09%8,759
Aug 25, 20250.970.970.970.970.97-323
Aug 22, 20250.970.970.970.970.97-0.21%4,096
Aug 21, 20250.970.970.970.970.97-1,273
Aug 20, 20250.980.980.970.970.97-0.41%608
Aug 19, 20250.970.980.970.980.980.83%5,847
Aug 18, 20250.970.970.970.970.97-112
Aug 15, 20250.970.970.970.970.97-1,586
Aug 14, 20250.970.970.970.970.97-101
Aug 13, 20250.970.970.970.970.97-251
Aug 12, 20250.970.970.970.970.97-1,731
Aug 11, 20250.940.970.940.970.974.76%3,377
Aug 8, 20251.011.010.910.920.92-8.06%8,181
Aug 7, 20250.981.050.981.011.012.97%5,345
Aug 6, 20250.940.980.940.980.983.39%9,114
Aug 5, 20250.990.990.920.940.94-4.65%12,479
Aug 4, 20251.011.020.970.990.99-1.00%8,751
Aug 1, 20251.091.120.991.001.00-2.91%21,328
Jul 31, 20251.141.141.031.031.03-6.36%26,238
Jul 30, 20251.071.181.071.101.102.80%103,619
Jul 29, 20250.981.070.981.071.078.96%12,584
Jul 28, 20250.980.980.980.980.980.20%260
Jul 25, 20250.970.980.970.980.980.62%1,852
Jul 24, 20250.970.970.970.970.97-99
Jul 23, 20250.980.980.970.970.97-701
Jul 22, 20250.970.970.970.970.97-501
Jul 21, 20250.970.970.970.970.97-1