Tractial S.A. (EPA:ALTRA)
France · Delayed Price · Currency is EUR 2.898
+0.078 (2.77%)
Mar 11, 2026, 3:13 PM CET
Tractial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2.89 | 2.95 | 2.80 | 2.82 | 2.82 | -4.41% | 3,425 |
| Mar 9, 2026 | 2.83 | 2.95 | 2.76 | 2.95 | 2.95 | -1.67% | 20,549 |
| Mar 6, 2026 | 2.95 | 3.05 | 2.85 | 3.00 | 3.00 | - | 12,597 |
| Mar 5, 2026 | 3.04 | 3.08 | 2.93 | 3.00 | 3.00 | 2.35% | 27,019 |
| Mar 4, 2026 | 2.91 | 3.10 | 2.84 | 2.93 | 2.93 | 3.20% | 20,860 |
| Mar 3, 2026 | 2.86 | 2.96 | 2.84 | 2.84 | 2.84 | -0.73% | 4,847 |
| Mar 2, 2026 | 2.98 | 2.98 | 2.86 | 2.86 | 2.86 | -4.31% | 4,958 |
| Feb 27, 2026 | 2.90 | 3.00 | 2.85 | 2.99 | 2.99 | -0.17% | 6,371 |
| Feb 26, 2026 | 3.02 | 3.05 | 2.92 | 3.00 | 2.99 | 0.84% | 16,737 |
| Feb 25, 2026 | 3.07 | 3.07 | 2.97 | 2.97 | 2.97 | -4.16% | 14,272 |
| Feb 24, 2026 | 3.10 | 3.10 | 2.93 | 3.10 | 3.10 | -0.03% | 15,246 |
| Feb 23, 2026 | 3.05 | 3.10 | 3.00 | 3.10 | 3.10 | -2.52% | 5,754 |
| Feb 20, 2026 | 3.16 | 3.27 | 3.01 | 3.18 | 3.18 | 0.32% | 21,672 |
| Feb 19, 2026 | 2.92 | 3.18 | 2.83 | 3.17 | 3.17 | 6.73% | 22,556 |
| Feb 18, 2026 | 2.99 | 2.99 | 2.86 | 2.97 | 2.97 | 1.92% | 7,183 |
| Feb 17, 2026 | 2.86 | 3.00 | 2.86 | 2.91 | 2.91 | 1.18% | 3,180 |
| Feb 16, 2026 | 2.96 | 2.99 | 2.86 | 2.88 | 2.88 | -3.68% | 8,281 |
| Feb 13, 2026 | 2.94 | 3.01 | 2.88 | 2.99 | 2.99 | -0.66% | 25,475 |
| Feb 12, 2026 | 2.95 | 3.07 | 2.91 | 3.01 | 3.01 | 2.03% | 28,798 |
| Feb 11, 2026 | 2.90 | 2.98 | 2.81 | 2.95 | 2.95 | 0.99% | 6,159 |
| Feb 10, 2026 | 2.90 | 3.05 | 2.89 | 2.92 | 2.92 | 1.07% | 23,240 |
| Feb 9, 2026 | 2.81 | 2.98 | 2.77 | 2.89 | 2.89 | 3.21% | 11,560 |
| Feb 6, 2026 | 2.85 | 3.00 | 2.78 | 2.80 | 2.80 | -6.67% | 11,536 |
| Feb 5, 2026 | 2.90 | 3.06 | 2.84 | 3.00 | 3.00 | 3.45% | 32,568 |
| Feb 4, 2026 | 3.07 | 3.08 | 2.90 | 2.90 | 2.90 | -1.09% | 14,908 |
| Feb 3, 2026 | 2.75 | 2.96 | 2.75 | 2.93 | 2.93 | 2.16% | 4,971 |
| Feb 2, 2026 | 2.72 | 2.87 | 2.65 | 2.87 | 2.87 | 0.70% | 26,196 |
| Jan 30, 2026 | 2.82 | 2.88 | 2.78 | 2.85 | 2.85 | 1.79% | 10,759 |
| Jan 29, 2026 | 2.97 | 2.97 | 2.80 | 2.80 | 2.80 | -3.45% | 17,254 |
| Jan 28, 2026 | 2.94 | 2.99 | 2.87 | 2.90 | 2.90 | -1.36% | 9,370 |
| Jan 27, 2026 | 2.95 | 2.98 | 2.92 | 2.94 | 2.94 | 0.93% | 4,250 |
| Jan 26, 2026 | 3.08 | 3.11 | 2.91 | 2.91 | 2.91 | -5.42% | 8,779 |
| Jan 23, 2026 | 3.21 | 3.24 | 3.02 | 3.08 | 3.08 | -3.75% | 12,836 |
| Jan 22, 2026 | 2.98 | 3.25 | 2.95 | 3.20 | 3.20 | 8.04% | 20,044 |
| Jan 21, 2026 | 3.03 | 3.03 | 2.86 | 2.96 | 2.96 | -2.53% | 11,462 |
| Jan 20, 2026 | 3.05 | 3.10 | 2.85 | 3.04 | 3.04 | -1.52% | 21,476 |
| Jan 19, 2026 | 3.10 | 3.16 | 2.95 | 3.09 | 3.09 | -2.03% | 19,868 |
| Jan 16, 2026 | 3.16 | 3.16 | 3.08 | 3.15 | 3.15 | 0.32% | 9,032 |
| Jan 15, 2026 | 3.17 | 3.18 | 3.09 | 3.14 | 3.14 | -1.88% | 10,598 |
| Jan 14, 2026 | 3.22 | 3.22 | 3.06 | 3.20 | 3.20 | 4.92% | 24,322 |
| Jan 13, 2026 | 3.10 | 3.16 | 3.03 | 3.05 | 3.05 | -1.29% | 6,456 |
| Jan 12, 2026 | 3.16 | 3.20 | 2.97 | 3.09 | 3.09 | -0.32% | 10,406 |
| Jan 9, 2026 | 3.22 | 3.22 | 3.10 | 3.10 | 3.10 | -2.52% | 13,379 |
| Jan 8, 2026 | 3.12 | 3.24 | 3.10 | 3.18 | 3.18 | 0.60% | 9,230 |
| Jan 7, 2026 | 2.92 | 3.26 | 2.91 | 3.16 | 3.16 | 6.07% | 29,593 |
| Jan 6, 2026 | 3.30 | 3.33 | 2.88 | 2.98 | 2.98 | -10.78% | 106,444 |
| Jan 5, 2026 | 3.92 | 4.00 | 3.34 | 3.34 | 3.34 | -14.29% | 81,570 |
| Jan 2, 2026 | 3.70 | 4.05 | 3.60 | 3.90 | 3.90 | 10.71% | 111,952 |
| Dec 31, 2025 | 3.24 | 3.67 | 3.10 | 3.52 | 3.52 | 10.00% | 55,430 |
| Dec 30, 2025 | 2.78 | 3.23 | 2.68 | 3.20 | 3.20 | 15.94% | 81,941 |