Teract S.A. (EPA:TRACT)
France · Delayed Price · Currency is EUR 0.9300
0.00 (0.00%)
Dec 22, 2025, 2:46 PM CET
Teract Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -2.72% | 6,702 |
| Dec 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.42% | 1,921 |
| Dec 17, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.63% | 3,070 |
| Dec 16, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.63% | 1,605 |
| Dec 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.84% | 3,161 |
| Dec 12, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 638 |
| Dec 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 31 |
| Dec 10, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 428 |
| Dec 9, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.21% | 1,585 |
| Dec 8, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.83% | 2,975 |
| Dec 5, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.21% | 9,873 |
| Dec 4, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 11,929 |
| Dec 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 631 |
| Dec 2, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.42% | 981 |
| Dec 1, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 0.63% | 12,384 |
| 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 |