Teract S.A. (EPA:TRACT)
France
· Delayed Price · Currency is EUR 3.130
+0.010 (0.32%)
Mar 6, 2026, 4:23 PM CET
Teract Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | - | - | 3,084 |
| Mar 5, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | - | 2,335 |
| Mar 4, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 9,074 |
| Mar 3, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | -0.32% | 9,667 |
| Mar 2, 2026 | 3.13 | 3.13 | 3.12 | 3.13 | 3.13 | - | 58,235 |
| Feb 27, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | 0.32% | 771 |
| Feb 26, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | - | 7,599 |
| Feb 25, 2026 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | - | 3,775 |
| Feb 24, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | -0.32% | 10,313 |
| Feb 23, 2026 | 3.15 | 3.15 | 3.12 | 3.13 | 3.13 | 0.32% | 1,312 |
| Feb 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 295 |
| Feb 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 264 |
| Feb 18, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | - | 6,836 |
| Feb 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1,951 |
| Feb 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 4,352 |
| Feb 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1,556 |
| Feb 12, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | - | 25,761 |
| Feb 11, 2026 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | - | 3,024 |
| Feb 10, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | - | 37,058 |
| Feb 9, 2026 | 3.12 | 3.25 | 3.12 | 3.12 | 3.12 | -8.77% | 176,448 |
| Feb 6, 2026 | 3.12 | 3.42 | 3.12 | 3.42 | 3.42 | 11.04% | 887,843 |
| Feb 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 732 |
| Feb 4, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | 0.33% | 3,676 |
| Feb 3, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 903 |
| Feb 2, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | - | 12,533 |
| Jan 30, 2026 | 3.07 | 3.09 | 3.07 | 3.07 | 3.07 | - | 15,551 |
| Jan 29, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.65% | 605 |
| Jan 28, 2026 | 3.07 | 3.09 | 3.07 | 3.09 | 3.09 | 0.32% | 38,901 |
| Jan 27, 2026 | 3.07 | 3.09 | 3.07 | 3.08 | 3.08 | 0.33% | 4,695 |
| Jan 26, 2026 | 3.07 | 3.09 | 3.07 | 3.07 | 3.07 | - | 64,785 |
| Jan 23, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | - | 57,687 |
| Jan 22, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | - | 120,490 |
| Jan 21, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | - | 105,281 |
| Jan 20, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | -0.32% | 113,468 |
| Jan 19, 2026 | 3.09 | 3.09 | 3.07 | 3.08 | 3.08 | 54.39% | 286,237 |
| Jan 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 107.38% | 1,150 |
| Jan 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 427 |
| Jan 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.21% | 3,755 |
| Jan 12, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 3,317 |
| Jan 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 2,578 |
| Jan 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 2,851 |
| Jan 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.42% | 1,697 |
| Jan 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 521 |
| Jan 5, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.49% | 2,111 |
| Jan 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1 |
| Dec 31, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.21% | 601 |
| Dec 30, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.29% | 1,548 |
| Dec 29, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 0.43% | 8,169 |
| Dec 24, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.22% | 1,877 |
| Dec 23, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | -0.43% | 2,494 |
| Dec 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 999 |
| Dec 19, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -2.72% | 6,702 |
| Dec 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.42% | 1,921 |
| Dec 17, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.63% | 3,070 |
| Dec 16, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.63% | 1,605 |
| Dec 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.84% | 3,161 |
| Dec 12, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 638 |
| Dec 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 31 |
| Dec 10, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 428 |
| Dec 9, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.21% | 1,585 |
| Dec 8, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.83% | 2,975 |
| Dec 5, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.21% | 9,873 |
| Dec 4, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 11,929 |
| Dec 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 631 |
| Dec 2, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.42% | 981 |
| Dec 1, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 0.63% | 12,384 |
| Nov 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.21% | 705 |
| Nov 27, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.21% | 2,527 |
| Nov 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 58 |
| Nov 25, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 2,458 |
| Nov 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 453 |
| Nov 21, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.44% | 1,983 |
| Nov 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | 4 |
| Nov 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 151 |
| Nov 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | 51 |
| Nov 17, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | 0.83% | 672 |
| Nov 14, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.03% | 2,951 |
| Nov 13, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.82% | 2,163 |
| Nov 12, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -3.17% | 4,199 |
| Nov 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 101 |
| Nov 10, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 1,855 |
| Nov 7, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 2,091 |
| Nov 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,773 |
| Nov 5, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 2,131 |
| Nov 4, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 5,751 |
| Nov 3, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 2,871 |
| Oct 31, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.08% | 15,688 |
| Oct 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,066 |
| Oct 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2,101 |
| Oct 28, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -1.61% | 9,592 |
| Oct 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2 |
| Oct 24, 2025 | 1.03 | 1.04 | 0.97 | 1.00 | 1.00 | -3.30% | 8,153 |
| Oct 23, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | 1.48% | 6,826 |
| Oct 22, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.50% | 26 |
| Oct 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,042 |
| Oct 20, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.50% | 5,595 |
| Oct 17, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.50% | 2,901 |
| Oct 16, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 4.12% | 4,832 |
| Oct 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | 193 |