Teract S.A. (EPA:TRACT)
France · Delayed Price · Currency is EUR 0.9580
-0.0120 (-1.24%)
Sep 5, 2025, 3:54 PM CET
Teract Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 1.00 | 1.01 | 0.91 | 0.92 | 0.92 | -7.60% | 8,181 |
| Aug 7, 2025 | 0.98 | 1.05 | 0.98 | 1.00 | 1.00 | 2.46% | 5,345 |
| Aug 6, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 3.39% | 9,114 |
| Aug 5, 2025 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -4.65% | 12,479 |
| Aug 4, 2025 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -1.00% | 8,751 |
| Aug 1, 2025 | 1.09 | 1.12 | 0.99 | 1.00 | 1.00 | -2.91% | 21,328 |
| Jul 31, 2025 | 1.14 | 1.14 | 1.03 | 1.03 | 1.03 | -6.36% | 26,238 |
| Jul 30, 2025 | 1.07 | 1.18 | 1.07 | 1.10 | 1.10 | 2.80% | 103,619 |
| Jul 29, 2025 | 0.98 | 1.07 | 0.98 | 1.07 | 1.07 | 8.96% | 12,584 |
| Jul 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.20% | 260 |
| Jul 25, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.62% | 1,852 |
| Jul 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 99 |
| Jul 23, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 701 |
| Jul 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 501 |
| Jul 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1 |
| Jul 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | 1,066 |
| Jul 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,001 |
| Jul 16, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.82% | 2,941 |
| Jul 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 220 |
| Jul 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 6,002 |
| Jul 11, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.24% | 1,801 |
| Jul 10, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 1,556 |
| Jul 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,104 |
| Jul 8, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -2.67% | 9,304 |
| Jul 7, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 2,098 |
| Jul 4, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.62% | 2,065 |
| Jul 3, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.85% | 7,814 |
| Jul 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 301 |
| Jul 1, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 5.65% | 42,844 |
| Jun 30, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 3.37% | 1,728 |