Tracsis plc (FRA:4T2)
Germany · Delayed Price · Currency is EUR 3.740
+0.520 (16.15%)
Jan 28, 2026, 4:00 PM EST
Tracsis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.11 | -0.64% | - |
| Jan 15, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.13 | 0.64% | - |
| Jan 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.11 | -4.88% | - |
| Jan 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.27 | 0.61% | - |
| Jan 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.25 | -1.81% | - |
| Jan 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.31 | 0.61% | - |
| Jan 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | - | - |
| Jan 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | 1.85% | - |
| Jan 6, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.23 | -2.99% | - |
| Jan 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.33 | 1.83% | - |
| Jan 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.27 | -2.38% | - |
| Dec 30, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.35 | - | - |
| Dec 29, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.35 | 0.60% | - |
| Dec 23, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.33 | 3.73% | - |
| Dec 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21 | 0.63% | - |
| Dec 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.19 | 1.91% | - |
| Dec 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.13 | -1.26% | - |
| Dec 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.17 | 0.63% | - |
| Dec 16, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.15 | -3.07% | - |
| Dec 15, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.25 | -4.68% | - |
| Dec 12, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.41 | -2.84% | - |
| Dec 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | - | - |
| Dec 10, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | - | - |
| Dec 9, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | -3.30% | - |
| Dec 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | -1.62% | - |
| Dec 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.68 | - | - |
| Dec 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.68 | 0.54% | - |
| Dec 3, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | -1.60% | - |
| Dec 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.72 | - | - |
| Dec 1, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.72 | -0.53% | - |
| Nov 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | - | - |
| Nov 27, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | 0.53% | - |
| Nov 26, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.72 | -3.11% | - |
| Nov 25, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | -2.53% | - |
| Nov 24, 2025 | 3.68 | 3.96 | 3.68 | 3.96 | 3.94 | 5.88% | 34 |
| Nov 21, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.72 | 6.25% | - |
| Nov 20, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | 3.53% | - |
| Nov 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.39 | 3.03% | - |
| Nov 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | 3.77% | - |
| Nov 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.17 | 0.63% | - |