Tronic's Microsystems SA (EPA:ALTRO)
France · Delayed Price · Currency is EUR 5.56
+0.06 (1.09%)
Last updated: Nov 10, 2025, 9:48 AM CET
Tronic's Microsystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.09% | 438 |
| Nov 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.10% | 128 |
| Nov 6, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.51% | 128 |
| Nov 5, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.06% | 14 |
| Nov 4, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Nov 3, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Oct 31, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Oct 30, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.08% | 14 |
| Oct 29, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Oct 28, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.36% | 38 |
| Oct 27, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Oct 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Oct 23, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.09% | 21 |
| Oct 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.36% | 150 |
| Oct 21, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Oct 20, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Oct 17, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Oct 16, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| 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 |