Teract S.A. (EPA:TRACT)
France · Delayed Price · Currency is EUR 3.120
0.00 (0.00%)
Apr 2, 2026, 10:42 AM CET
Teract Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 10 |
| Apr 1, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 3,428 |
| Mar 31, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.32% | 40,902 |
| Mar 30, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | 0.32% | 1,424 |
| Mar 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 2,444 |
| Mar 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 283 |
| Mar 25, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 3,868 |
| Mar 24, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | 29,953 |
| Mar 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | 248 |
| Mar 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 27 |
| Mar 19, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | - | 383 |
| Mar 18, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | - | 6,147 |
| Mar 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 550 |
| Mar 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 4,987 |
| Mar 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 6,229 |
| Mar 12, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | - | 14,978 |
| Mar 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1,843 |
| Mar 10, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1,375 |
| Mar 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.32% | 1,141 |
| Mar 6, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | 0.32% | 3,288 |
| Mar 5, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | - | 2,335 |
| Mar 4, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 9,074 |
| Mar 3, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | -0.32% | 9,667 |
| Mar 2, 2026 | 3.13 | 3.13 | 3.12 | 3.13 | 3.13 | - | 58,235 |
| Feb 27, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | 0.32% | 771 |
| Feb 26, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | - | 7,599 |
| Feb 25, 2026 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | - | 3,775 |
| Feb 24, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | -0.32% | 10,313 |
| Feb 23, 2026 | 3.15 | 3.15 | 3.12 | 3.13 | 3.13 | 0.32% | 1,312 |
| Feb 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 295 |
| Feb 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 264 |
| Feb 18, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | - | 6,836 |
| Feb 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1,951 |
| Feb 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 4,352 |
| Feb 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1,556 |
| Feb 12, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | - | 25,761 |
| Feb 11, 2026 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | - | 3,024 |
| Feb 10, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | - | 37,058 |
| Feb 9, 2026 | 3.12 | 3.25 | 3.12 | 3.12 | 3.12 | -8.77% | 176,448 |
| Feb 6, 2026 | 3.12 | 3.42 | 3.12 | 3.42 | 3.42 | 11.04% | 887,843 |
| Feb 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 732 |
| Feb 4, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | 0.33% | 3,676 |
| Feb 3, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 903 |
| Feb 2, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | - | 12,533 |
| Jan 30, 2026 | 3.07 | 3.09 | 3.07 | 3.07 | 3.07 | - | 15,551 |
| Jan 29, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.65% | 605 |
| Jan 28, 2026 | 3.07 | 3.09 | 3.07 | 3.09 | 3.09 | 0.32% | 38,901 |
| Jan 27, 2026 | 3.07 | 3.09 | 3.07 | 3.08 | 3.08 | 0.33% | 4,695 |
| Jan 26, 2026 | 3.07 | 3.09 | 3.07 | 3.07 | 3.07 | - | 64,785 |
| Jan 23, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | - | 57,687 |