Tractial S.A. (EPA:ALTRA)
France · Delayed Price · Currency is EUR 1.120
+0.036 (3.32%)
Nov 12, 2026, 9:48 AM CET
Tractial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.32% | 449 |
| Nov 11, 2026 | 1.10 | 1.19 | 1.05 | 1.08 | 1.08 | 0.37% | 9,361 |
| Nov 10, 2026 | 1.11 | 1.19 | 1.05 | 1.08 | 1.08 | -2.70% | 35,026 |
| Nov 9, 2026 | 1.22 | 1.23 | 1.10 | 1.11 | 1.11 | -9.02% | 45,178 |
| Nov 6, 2026 | 1.36 | 1.36 | 1.22 | 1.22 | 1.22 | -10.56% | 31,286 |
| Nov 5, 2026 | 1.43 | 1.45 | 1.36 | 1.36 | 1.36 | -4.62% | 25,064 |
| Nov 4, 2026 | 1.43 | 1.43 | 1.37 | 1.43 | 1.43 | 4.69% | 20,097 |
| Nov 3, 2026 | 1.43 | 1.45 | 1.37 | 1.37 | 1.37 | 0.29% | 27,179 |
| Nov 2, 2026 | 1.40 | 1.54 | 1.32 | 1.36 | 1.36 | -19.79% | 97,569 |
| Oct 30, 2026 | 1.87 | 1.88 | 1.70 | 1.70 | 1.70 | -9.20% | 64,201 |
| Oct 29, 2026 | 1.94 | 1.94 | 1.83 | 1.87 | 1.87 | -3.11% | 35,158 |
| Oct 28, 2026 | 1.97 | 1.98 | 1.90 | 1.93 | 1.93 | -1.93% | 13,690 |
| Oct 27, 2026 | 1.88 | 1.97 | 1.88 | 1.97 | 1.97 | 3.14% | 18,310 |
| Oct 26, 2026 | 1.96 | 2.00 | 1.91 | 1.91 | 1.91 | -3.34% | 12,191 |
| Oct 23, 2026 | 2.10 | 2.14 | 1.97 | 1.97 | 1.97 | -7.76% | 26,779 |
| Oct 22, 2026 | 2.10 | 2.15 | 2.08 | 2.14 | 2.14 | 1.90% | 3,159 |
| Oct 21, 2026 | 2.15 | 2.17 | 2.00 | 2.10 | 2.10 | -1.87% | 19,630 |
| Oct 20, 2026 | 2.30 | 2.36 | 2.10 | 2.14 | 2.14 | -8.94% | 26,179 |
| Oct 19, 2026 | 2.50 | 2.55 | 2.35 | 2.35 | 2.35 | -8.91% | 11,863 |
| Oct 16, 2026 | 2.02 | 2.58 | 2.02 | 2.58 | 2.58 | 26.16% | 34,522 |
| Oct 15, 2026 | 2.08 | 2.15 | 2.01 | 2.05 | 2.05 | -4.88% | 32,622 |
| Oct 14, 2026 | 2.33 | 2.33 | 2.10 | 2.15 | 2.15 | -7.92% | 31,203 |
| Oct 13, 2026 | 2.44 | 2.50 | 2.23 | 2.34 | 2.34 | -3.91% | 30,582 |
| Oct 12, 2026 | 2.62 | 2.62 | 2.42 | 2.43 | 2.43 | -7.25% | 14,361 |
| Oct 9, 2026 | 2.57 | 2.65 | 2.42 | 2.62 | 2.62 | - | 8,858 |
| Oct 8, 2026 | 2.45 | 2.62 | 2.41 | 2.62 | 2.62 | 3.76% | 5,545 |
| Oct 7, 2026 | 2.55 | 2.57 | 2.45 | 2.53 | 2.53 | -1.17% | 5,408 |
| Oct 6, 2026 | 2.55 | 2.69 | 2.41 | 2.56 | 2.56 | 0.20% | 25,457 |
| Oct 5, 2026 | 2.66 | 2.75 | 2.55 | 2.55 | 2.55 | -7.10% | 9,921 |
| Oct 2, 2026 | 2.73 | 2.79 | 2.65 | 2.75 | 2.75 | 0.92% | 12,834 |
| Oct 1, 2026 | 2.59 | 2.79 | 2.59 | 2.72 | 2.72 | 5.02% | 10,222 |
| Sep 30, 2026 | 2.76 | 2.85 | 2.54 | 2.59 | 2.59 | -6.67% | 16,201 |
| Sep 29, 2026 | 2.87 | 2.95 | 2.76 | 2.78 | 2.78 | -3.31% | 14,429 |
| Sep 28, 2026 | 2.76 | 3.01 | 2.76 | 2.87 | 2.87 | -4.33% | 3,634 |
| Sep 25, 2026 | 2.86 | 3.00 | 2.86 | 3.00 | 3.00 | 0.17% | 6,580 |
| Sep 24, 2026 | 2.81 | 3.06 | 2.73 | 3.00 | 3.00 | 1.18% | 12,681 |
| Sep 23, 2026 | 2.97 | 2.98 | 2.90 | 2.96 | 2.96 | - | 5,466 |
| Sep 22, 2026 | 3.10 | 3.13 | 2.90 | 2.96 | 2.96 | -5.43% | 10,160 |
| Sep 21, 2026 | 3.00 | 3.15 | 2.92 | 3.13 | 3.13 | 5.03% | 26,195 |
| Sep 18, 2026 | 2.94 | 3.10 | 2.91 | 2.98 | 2.98 | 0.68% | 29,673 |
| Sep 17, 2026 | 2.98 | 3.02 | 2.87 | 2.96 | 2.96 | 6.09% | 17,322 |
| Sep 16, 2026 | 2.78 | 2.95 | 2.78 | 2.79 | 2.79 | -0.89% | 17,741 |
| Sep 15, 2026 | 2.96 | 3.08 | 2.82 | 2.82 | 2.82 | -4.25% | 18,250 |
| Sep 14, 2026 | 2.60 | 2.94 | 2.60 | 2.94 | 2.94 | 13.95% | 18,156 |
| Sep 11, 2026 | 2.50 | 2.75 | 2.50 | 2.58 | 2.58 | 1.18% | 13,374 |
| Sep 10, 2026 | 2.63 | 2.63 | 2.51 | 2.55 | 2.55 | 0.79% | 4,869 |
| Sep 9, 2026 | 2.63 | 2.63 | 2.49 | 2.53 | 2.53 | -2.50% | 8,292 |
| Sep 8, 2026 | 2.66 | 2.66 | 2.41 | 2.60 | 2.60 | -2.44% | 13,243 |
| Sep 7, 2026 | 2.74 | 2.75 | 2.55 | 2.66 | 2.66 | -2.56% | 10,401 |
| Sep 4, 2026 | 2.78 | 2.78 | 2.52 | 2.73 | 2.73 | 1.87% | 7,919 |