Tracsis plc (FRA:4T2)
Germany · Delayed Price · Currency is EUR 3.500
0.00 (0.00%)
At close: Mar 18, 2026
FRA:4T2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Mar 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Mar 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18% | - |
| Mar 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Mar 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Mar 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| Mar 19, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Mar 18, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Mar 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.07% | - |
| Mar 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.55% | - |
| Mar 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Mar 12, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Mar 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Mar 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Mar 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| Mar 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Mar 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Mar 4, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -5.64% | - |
| Mar 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Mar 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | - |
| Feb 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 9.29% | - |
| Feb 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 6.40% | - |
| Feb 25, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Feb 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Feb 23, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Feb 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Feb 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Feb 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Feb 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Feb 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Feb 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Feb 11, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Feb 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Feb 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Feb 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Feb 5, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Feb 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -8.16% | - |
| Feb 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Jan 30, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.55% | - |
| Jan 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.81% | - |
| Jan 28, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.72 | 16.15% | - |
| Jan 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21 | 3.21% | - |
| Jan 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.11 | -4.29% | - |
| Jan 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.25 | 6.54% | - |
| Jan 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.05 | -1.29% | - |
| Jan 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.09 | -2.52% | - |
| Jan 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.17 | -1.85% | - |
| Jan 19, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.23 | 3.85% | - |