Tractial S.A. (EPA:ALTRA)
France · Delayed Price · Currency is EUR 3.000
+0.510 (20.48%)
Aug 21, 2026, 5:24 PM CET
Tractial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.50 | 3.09 | 2.50 | 3.00 | 3.00 | 20.48% | 85,047 |
| Aug 20, 2026 | 2.25 | 2.49 | 2.24 | 2.49 | 2.49 | 4.18% | 12,830 |
| Aug 19, 2026 | 2.37 | 2.39 | 2.18 | 2.39 | 2.39 | 3.91% | 7,141 |
| Aug 18, 2026 | 2.32 | 2.39 | 2.14 | 2.30 | 2.30 | -0.86% | 15,034 |
| Aug 17, 2026 | 2.12 | 2.33 | 2.02 | 2.32 | 2.32 | 8.67% | 39,020 |
| Aug 14, 2026 | 2.22 | 2.22 | 2.00 | 2.14 | 2.14 | -3.17% | 3,123 |
| Aug 13, 2026 | 2.05 | 2.25 | 2.05 | 2.21 | 2.21 | 10.25% | 19,416 |
| Aug 12, 2026 | 1.85 | 2.00 | 1.80 | 2.00 | 2.00 | 8.11% | 3,828 |
| Aug 11, 2026 | 1.83 | 1.89 | 1.82 | 1.85 | 1.85 | 2.21% | 6,128 |
| Aug 10, 2026 | 1.86 | 1.93 | 1.76 | 1.81 | 1.81 | -6.80% | 13,427 |
| Aug 7, 2026 | 1.98 | 1.98 | 1.90 | 1.94 | 1.94 | 2.43% | 2,119 |
| Aug 6, 2026 | 1.93 | 1.98 | 1.88 | 1.90 | 1.90 | -1.76% | 5,921 |
| Aug 5, 2026 | 1.99 | 1.99 | 1.86 | 1.93 | 1.93 | -2.92% | 4,116 |
| Aug 4, 2026 | 1.98 | 1.99 | 1.92 | 1.99 | 1.99 | 0.51% | 2,592 |
| Aug 3, 2026 | 2.00 | 2.00 | 1.91 | 1.98 | 1.98 | 3.02% | 1,362 |
| Jul 31, 2026 | 2.03 | 2.04 | 1.92 | 1.92 | 1.92 | -3.90% | 2,309 |
| Jul 30, 2026 | 1.90 | 2.05 | 1.90 | 2.00 | 2.00 | 5.16% | 2,030 |
| Jul 29, 2026 | 1.98 | 2.05 | 1.90 | 1.90 | 1.90 | -4.52% | 5,423 |
| Jul 28, 2026 | 2.06 | 2.06 | 1.94 | 1.99 | 1.99 | -3.40% | 3,357 |
| Jul 27, 2026 | 1.96 | 2.09 | 1.93 | 2.06 | 2.06 | 3.10% | 3,418 |
| Jul 24, 2026 | 2.06 | 2.06 | 1.94 | 2.00 | 2.00 | -2.54% | 1,759 |
| Jul 23, 2026 | 1.98 | 2.12 | 1.98 | 2.05 | 2.05 | 4.06% | 1,509 |
| Jul 22, 2026 | 2.05 | 2.09 | 1.96 | 1.97 | 1.97 | -5.74% | 6,816 |
| Jul 21, 2026 | 2.05 | 2.13 | 1.93 | 2.09 | 2.09 | -2.79% | 7,744 |
| Jul 20, 2026 | 2.13 | 2.19 | 2.05 | 2.15 | 2.15 | 0.94% | 2,104 |
| Jul 17, 2026 | 2.16 | 2.26 | 2.07 | 2.13 | 2.13 | -6.58% | 16,781 |
| Jul 16, 2026 | 2.18 | 2.30 | 2.10 | 2.28 | 2.28 | 5.56% | 8,674 |
| Jul 15, 2026 | 2.34 | 2.39 | 2.16 | 2.16 | 2.16 | -7.69% | 11,882 |
| Jul 14, 2026 | 2.21 | 2.38 | 2.17 | 2.34 | 2.34 | 4.00% | 6,089 |
| Jul 13, 2026 | 2.20 | 2.40 | 2.15 | 2.25 | 2.25 | 2.74% | 25,232 |
| Jul 10, 2026 | 2.15 | 2.19 | 2.14 | 2.19 | 2.19 | 1.86% | 4,857 |
| Jul 9, 2026 | 2.14 | 2.15 | 2.09 | 2.15 | 2.15 | 7.50% | 4,719 |
| Jul 8, 2026 | 2.01 | 2.08 | 2.00 | 2.00 | 2.00 | -4.76% | 4,496 |
| Jul 7, 2026 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | -3.67% | 11,470 |
| Jul 6, 2026 | 1.99 | 2.18 | 1.80 | 2.18 | 2.18 | 9.00% | 22,981 |
| Jul 3, 2026 | 1.87 | 2.00 | 1.71 | 2.00 | 2.00 | 6.95% | 31,708 |
| Jul 2, 2026 | 1.92 | 1.94 | 1.75 | 1.87 | 1.87 | -1.58% | 35,234 |
| Jul 1, 2026 | 1.92 | 1.98 | 1.90 | 1.90 | 1.90 | -1.55% | 2,068 |
| Jun 30, 2026 | 1.90 | 1.96 | 1.87 | 1.93 | 1.93 | -2.03% | 4,844 |
| Jun 29, 2026 | 1.98 | 1.98 | 1.87 | 1.97 | 1.97 | 1.03% | 8,457 |
| Jun 26, 2026 | 1.98 | 1.98 | 1.89 | 1.95 | 1.95 | -1.52% | 6,580 |
| Jun 25, 2026 | 1.86 | 1.99 | 1.86 | 1.98 | 1.98 | -1.00% | 11,575 |
| Jun 24, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 1,837 |
| Jun 23, 2026 | 1.96 | 2.00 | 1.85 | 2.00 | 2.00 | 2.35% | 17,821 |
| Jun 22, 2026 | 1.97 | 2.00 | 1.90 | 1.95 | 1.95 | -2.30% | 10,189 |
| Jun 19, 2026 | 1.96 | 2.03 | 1.96 | 2.00 | 2.00 | -3.61% | 8,665 |
| Jun 18, 2026 | 2.03 | 2.08 | 1.98 | 2.08 | 2.08 | 1.22% | 8,930 |
| Jun 17, 2026 | 2.08 | 2.08 | 2.02 | 2.05 | 2.05 | -1.44% | 6,048 |
| Jun 16, 2026 | 2.01 | 2.08 | 2.00 | 2.08 | 2.08 | 4.52% | 6,643 |
| Jun 15, 2026 | 2.04 | 2.09 | 1.99 | 1.99 | 1.99 | -2.45% | 30,898 |