Tracsis plc (FRA:4T2)
Germany · Delayed Price · Currency is EUR 3.200
+0.060 (1.91%)
At close: Dec 19, 2025
Tracsis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Dec 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Dec 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Dec 16, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.07% | - |
| Dec 15, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.68% | - |
| Dec 12, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Dec 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Dec 10, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Dec 9, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.30% | - |
| Dec 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Dec 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Dec 3, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Dec 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Dec 1, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Nov 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Nov 27, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Nov 26, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.11% | - |
| Nov 25, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.53% | - |
| Nov 24, 2025 | 3.68 | 3.96 | 3.68 | 3.96 | 3.96 | 5.88% | 34 |
| Nov 21, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 6.25% | - |
| Nov 20, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | - |
| Nov 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | - |
| Nov 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.77% | - |
| Nov 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Nov 14, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.66% | - |
| Nov 13, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Nov 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Nov 11, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.05% | - |
| Nov 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Nov 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Nov 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Nov 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.37% | - |
| Nov 4, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Nov 3, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Oct 31, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -5.08% | - |
| Oct 30, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Oct 29, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Oct 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Oct 27, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Oct 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Oct 23, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.42% | - |
| Oct 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Oct 21, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Oct 20, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Oct 17, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Oct 16, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.98% | - |
| Oct 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Oct 14, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Oct 13, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.08% | - |