Teract S.A. (EPA:TRACT)
France · Delayed Price · Currency is EUR 0.9500
+0.0020 (0.21%)
At close: Nov 28, 2025
Teract Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.21% | 705 |
| Nov 27, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.21% | 2,527 |
| Nov 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 58 |
| Nov 25, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 2,458 |
| Nov 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 453 |
| Nov 21, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.44% | 1,983 |
| Nov 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | 4 |
| Nov 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 151 |
| Nov 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | 51 |
| Nov 17, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | 0.83% | 672 |
| Nov 14, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.03% | 2,951 |
| Nov 13, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.82% | 2,163 |
| Nov 12, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -3.17% | 4,199 |
| Nov 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 101 |
| Nov 10, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 1,855 |
| Nov 7, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 2,091 |
| Nov 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,773 |
| Nov 5, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 2,131 |
| Nov 4, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 5,751 |
| Nov 3, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 2,871 |
| Oct 31, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.08% | 15,688 |
| Oct 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,066 |
| Oct 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2,101 |
| Oct 28, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -1.61% | 9,592 |
| Oct 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2 |
| Oct 24, 2025 | 1.03 | 1.04 | 0.97 | 1.00 | 1.00 | -3.30% | 8,153 |
| Oct 23, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | 1.48% | 6,826 |
| Oct 22, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.50% | 26 |
| Oct 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,042 |
| Oct 20, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.50% | 5,595 |
| Oct 17, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.50% | 2,901 |
| Oct 16, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 4.12% | 4,832 |
| Oct 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | 193 |
| Oct 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | 1,101 |
| Oct 13, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.62% | 1,541 |
| Oct 10, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.82% | 1,151 |
| Oct 9, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 9,901 |
| Oct 8, 2025 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | -7.62% | 23,319 |
| Oct 7, 2025 | 1.04 | 1.12 | 1.04 | 1.05 | 1.05 | 0.96% | 16,864 |
| Oct 6, 2025 | 1.00 | 1.05 | 0.96 | 1.04 | 1.04 | 4.00% | 20,996 |
| Oct 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 561 |
| Oct 2, 2025 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | -3.85% | 5,281 |
| Oct 1, 2025 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | 2.46% | 12,769 |
| Sep 30, 2025 | 1.00 | 1.04 | 0.98 | 1.02 | 1.02 | 0.50% | 7,301 |
| Sep 29, 2025 | 0.98 | 1.09 | 0.96 | 1.01 | 1.01 | 3.48% | 40,717 |
| Sep 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2,223 |
| Sep 25, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.62% | 1,332 |
| Sep 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 587 |
| Sep 23, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.19% | 6,621 |
| Sep 22, 2025 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -3.09% | 5,495 |