Tracsis plc (FRA:4T2)
Germany · Delayed Price · Currency is EUR 3.540
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:4T2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 100 |
| Oct 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Oct 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Oct 20, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Oct 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Oct 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Oct 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | - |
| Oct 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Oct 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Oct 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Oct 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Oct 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Oct 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Oct 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.79% | - |
| Oct 1, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Sep 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47% | - |
| Sep 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Sep 28, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Sep 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Sep 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Sep 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Sep 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Sep 21, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Sep 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.59% | - |
| Sep 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.41% | - |
| Sep 16, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Sep 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Sep 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.66% | - |
| Sep 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Sep 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Sep 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Sep 8, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Sep 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 4, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Sep 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Sep 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.81% | - |
| Sep 1, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Aug 31, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Aug 28, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Aug 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Aug 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.11% | - |
| Aug 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Aug 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Aug 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Aug 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Aug 18, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Aug 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |