Tronic's Microsystems SA (EPA:ALTRO)
France · Delayed Price · Currency is EUR 5.50
0.00 (0.00%)
Sep 4, 2025, 11:34 AM CET
Tronic's Microsystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.98% | 556 |
| Sep 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 2, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 29 |
| Sep 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 32 |
| Aug 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 16 |
| Aug 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | 10 |
| Aug 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 30 |
| Aug 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 7.14% | 18 |
| Aug 22, 2025 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | - | 76 |
| Aug 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 20 |
| Aug 20, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -4.27% | 89 |
| Aug 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | 146 |
| Aug 18, 2025 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | -7.26% | 69 |
| Aug 15, 2025 | 5.60 | 6.20 | 5.60 | 6.20 | 6.20 | 11.71% | 214 |
| Aug 14, 2025 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -14.62% | 188 |
| Aug 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 19.27% | 733 |
| Aug 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 11, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | 106 |
| Aug 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 3 |
| Aug 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 26 |
| Aug 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | 600 |
| Aug 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 31, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 88 |
| Jul 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56% | 4 |
| Jul 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 5 |
| Jul 25, 2025 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -5.98% | 110 |
| Jul 24, 2025 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 6.36% | 1,035 |
| Jul 23, 2025 | 6.95 | 6.95 | 5.50 | 5.50 | 5.50 | -21.43% | 20 |
| Jul 22, 2025 | 5.90 | 7.00 | 5.90 | 7.00 | 7.00 | 20.69% | 115 |
| Jul 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -6.45% | 244 |
| Jul 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -11.43% | 140 |
| Jul 17, 2025 | 5.60 | 7.00 | 5.60 | 7.00 | 7.00 | 28.44% | 942 |
| Jul 16, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -6.03% | 200 |
| Jul 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -15.33% | 94 |
| Jul 14, 2025 | 5.50 | 6.85 | 5.50 | 6.85 | 6.85 | 22.32% | 213 |
| Jul 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -8.20% | 404 |
| Jul 10, 2025 | 7.50 | 7.50 | 6.10 | 6.10 | 6.10 | -18.67% | 127 |
| Jul 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 8, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | 170 |
| Jul 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.90% | 64 |
| Jul 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 8.33% | 185 |
| Jul 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | 75 |
| Jun 30, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | -3.76% | 200 |
| Jun 27, 2025 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | -5.00% | 221 |