Teract S.A. (EPA:TRACT)
France · Delayed Price · Currency is EUR 3.140
+0.020 (0.64%)
May 14, 2026, 9:17 AM CET
Teract Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.00 | 3.14 | 3.00 | 3.14 | - | 0.64% | 114 |
| May 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 100,281 |
| May 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 4,136 |
| May 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 3,593 |
| May 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 11 |
| May 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 3,295 |
| May 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 485 |
| May 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 7,993 |
| May 4, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 10,347 |
| Apr 30, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 68,496 |
| Apr 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 2,698 |
| Apr 28, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 66 |
| Apr 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 4,583 |
| Apr 24, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 20,075 |
| Apr 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1,213,059 |
| Apr 22, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.97% | 5,720 |
| Apr 21, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | - | 594 |
| Apr 20, 2026 | 3.12 | 3.13 | 3.09 | 3.09 | 3.09 | -0.96% | 1,957 |
| Apr 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 109 |
| Apr 16, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | 0.32% | 48 |
| Apr 15, 2026 | 3.13 | 3.13 | 3.09 | 3.09 | 3.09 | -0.96% | 3,206 |
| Apr 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.32% | 893 |
| Apr 13, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | 0.32% | 830 |
| Apr 10, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1 |
| Apr 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 298 |
| Apr 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 10,059 |
| Apr 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 3,016 |
| 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 |