Teract S.A. (EPA:TRACT)
France · Delayed Price · Currency is EUR 3.120
0.00 (0.00%)
Apr 24, 2026, 3:38 PM CET
Teract Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | - | - | 1,225 |
| 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 |
| Mar 2, 2026 | 3.13 | 3.13 | 3.12 | 3.13 | 3.13 | - | 58,235 |
| Feb 27, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | 0.32% | 771 |
| Feb 26, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | - | 7,599 |
| Feb 25, 2026 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | - | 3,775 |
| Feb 24, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | -0.32% | 10,313 |
| Feb 23, 2026 | 3.15 | 3.15 | 3.12 | 3.13 | 3.13 | 0.32% | 1,312 |
| Feb 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 295 |
| Feb 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 264 |
| Feb 18, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | - | 6,836 |
| Feb 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1,951 |
| Feb 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 4,352 |
| Feb 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1,556 |
| Feb 12, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | - | 25,761 |