Teract S.A. (EPA:TRACT)
France · Delayed Price · Currency is EUR 1.010
+0.005 (0.50%)
Oct 20, 2025, 10:33 AM CET
Teract Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 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 | 1.01 | 0.98 | 1.00 | 1.00 | -3.85% | 5,281 |
| Oct 1, 2025 | 1.01 | 1.07 | 1.01 | 1.04 | 1.04 | 2.97% | 12,769 |
| Sep 30, 2025 | 1.00 | 1.04 | 0.98 | 1.01 | 1.01 | - | 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 |
| Sep 19, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.63% | 6,276 |
| Sep 18, 2025 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -2.30% | 12,522 |
| Sep 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1 |
| Sep 16, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 2,041 |
| Sep 15, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.62% | 2,361 |
| Sep 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 506 |
| Sep 11, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.62% | 1,213 |
| Sep 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | 601 |
| Sep 9, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 1,901 |
| Sep 8, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.84% | 1,024 |
| Sep 5, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -1.24% | 4,361 |
| Sep 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 201 |
| Sep 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | 41 |
| Sep 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.62% | 2,791 |
| Sep 1, 2025 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 4.06% | 13,364 |
| Aug 29, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.47% | 6,031 |
| Aug 28, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | - | 2,895 |
| Aug 27, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 3,772 |
| Aug 26, 2025 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -3.09% | 8,759 |
| Aug 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 323 |
| Aug 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | 4,096 |
| Aug 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,273 |
| Aug 20, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.41% | 608 |
| Aug 19, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.83% | 5,847 |
| Aug 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 112 |
| Aug 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,586 |
| Aug 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 101 |
| Aug 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 251 |
| Aug 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,731 |
| Aug 11, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 4.76% | 3,377 |