Tronic's Microsystems SA (EPA:ALTRO)
France · Delayed Price · Currency is EUR 5.52
0.00 (0.00%)
Oct 15, 2025, 5:21 PM CET
Tronic's Microsystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.72% | 244 |
| Oct 14, 2025 | 5.54 | 5.56 | 5.54 | 5.56 | 5.56 | 1.83% | 435 |
| Oct 13, 2025 | 5.52 | 5.52 | 5.46 | 5.46 | 5.46 | -7.46% | 577 |
| Oct 10, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 8.46% | 630 |
| Oct 9, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -4.90% | 16 |
| Oct 8, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Oct 7, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Oct 6, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 5.15% | 120 |
| Oct 3, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Oct 2, 2025 | 5.52 | 5.52 | 5.44 | 5.44 | 5.44 | -0.37% | 262 |
| Oct 1, 2025 | 5.44 | 5.46 | 5.44 | 5.46 | 5.46 | -0.36% | 105 |
| Sep 30, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Sep 29, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Sep 26, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 75 |
| Sep 25, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 10 |
| Sep 24, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | 100 |
| Sep 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 40 |
| Sep 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 323 |
| Sep 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 10 |
| Sep 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 10 |
| Sep 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.26% | 25 |
| Sep 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | 6 |
| Sep 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| 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 |