Tronic's Microsystems SA (EPA:ALTRO)
France · Delayed Price · Currency is EUR 5.45
0.00 (0.00%)
Aug 11, 2025, 4:30 PM CET
Tronic's Microsystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 4.48% | 731 |
| Jun 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 224 |
| Jun 24, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 37 |
| Jun 23, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | 227 |
| Jun 20, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 9.84% | 281 |
| Jun 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 7.02% | 20 |
| Jun 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | 51 |
| Jun 17, 2025 | 6.30 | 6.30 | 5.90 | 5.90 | 5.90 | 3.51% | 271 |
| Jun 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56% | 25 |
| Jun 13, 2025 | 6.20 | 6.20 | 5.40 | 5.40 | 5.40 | -13.60% | 183 |
| Jun 12, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 12.61% | 125 |
| Jun 11, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jun 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 14.20% | 250 |
| Jun 9, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jun 6, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jun 5, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 3.40% | 125 |
| Jun 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 3, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | 81 |