Tracsis plc (FRA:4T2)
Germany · Delayed Price · Currency is EUR 3.740
+0.040 (1.08%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:4T2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.84% | - |
| Aug 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | - |
| Aug 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| Aug 7, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.28% | - |
| Aug 6, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.17% | - |
| Aug 5, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 3, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.57% | - |
| Jul 31, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Jul 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 7.10% | - |
| Jul 29, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jul 28, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Jul 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jul 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jul 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Jul 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Jul 16, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Jul 15, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Jul 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Jul 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 3, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.00% | - |
| Jul 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | - |
| Jun 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.29% | - |
| Jun 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Jun 25, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.35% | - |
| Jun 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Jun 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Jun 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Jun 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Jun 18, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |