Tracsis plc (FRA:4T2)
Germany · Delayed Price · Currency is EUR 3.800
-0.080 (-2.06%)
Last updated: Jun 4, 2026, 8:02 AM CET
FRA:4T2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jun 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jun 1, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| May 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| May 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| May 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| May 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| May 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| May 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| May 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| May 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| May 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| May 18, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| May 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| May 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.13% | - |
| May 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | - | - |
| May 12, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | - | - |
| May 11, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | - | - |
| May 8, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | -2.02% | - |
| May 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | 4.76% | - |
| May 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.77 | - | - |
| May 5, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.77 | - | - |
| May 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.77 | 5.59% | - |
| Apr 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.57 | 2.29% | - |
| Apr 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | - | - |
| Apr 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | - | - |
| Apr 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | - | - |
| Apr 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | - | - |
| Apr 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | - | - |
| Apr 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | 0.57% | - |
| Apr 21, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.47 | 0.58% | - |
| Apr 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.45 | - | - |
| Apr 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.45 | - | - |
| Apr 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.45 | - | - |
| Apr 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.45 | - | - |
| Apr 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.45 | 0.58% | - |
| Apr 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.43 | -0.58% | - |
| Apr 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.45 | - | - |
| Apr 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.45 | 4.22% | - |
| Apr 8, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.31 | -0.60% | - |
| Apr 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.33 | 1.21% | - |
| Apr 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | 1.85% | - |
| Apr 1, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.23 | - | - |
| Mar 31, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.23 | - | - |
| Mar 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.23 | - | - |
| Mar 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.23 | - | - |
| Mar 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.23 | - | - |
| Mar 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.23 | 3.18% | - |
| Mar 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.13 | 0.64% | - |
| Mar 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.11 | -0.64% | - |