Tractial ALTRA
EURONEXT · France · Commercial Services
€2.72+0.13 (+5.02%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.59 | -6.67% | €2.76 | €2.85 | €2.54 | 16.20K |
| 2026-09-29 | €2.78 | -3.31% | €2.87 | €2.95 | €2.76 | 14.43K |
| 2026-09-28 | €2.87 | -4.33% | €2.76 | €3.01 | €2.76 | 3.63K |
| 2026-09-25 | €3.00 | +0.17% | €2.86 | €3.00 | €2.86 | 6.58K |
| 2026-09-24 | €2.99 | +1.18% | €2.81 | €3.06 | €2.73 | 12.68K |
| 2026-09-23 | €2.96 | 0.00% | €2.97 | €2.97 | €2.90 | 5.47K |
| 2026-09-22 | €2.96 | -5.43% | €3.10 | €3.13 | €2.89 | 10.16K |
| 2026-09-21 | €3.13 | +5.03% | €3.00 | €3.15 | €2.91 | 26.20K |
| 2026-09-18 | €2.98 | +0.68% | €2.94 | €3.10 | €2.90 | 29.67K |
| 2026-09-17 | €2.96 | +6.09% | €2.98 | €3.02 | €2.87 | 17.32K |
| 2026-09-16 | €2.79 | -0.89% | €2.78 | €2.94 | €2.78 | 17.74K |
| 2026-09-15 | €2.82 | -4.25% | €2.96 | €3.08 | €2.82 | 18.25K |
| 2026-09-14 | €2.94 | +13.95% | €2.60 | €2.94 | €2.60 | 18.16K |
| 2026-09-11 | €2.58 | +1.18% | €2.50 | €2.75 | €2.50 | 13.37K |
| 2026-09-10 | €2.55 | +0.79% | €2.63 | €2.63 | €2.51 | 4.87K |
| 2026-09-09 | €2.53 | -2.50% | €2.63 | €2.63 | €2.49 | 8.29K |
| 2026-09-08 | €2.60 | -2.44% | €2.66 | €2.66 | €2.41 | 13.24K |
| 2026-09-07 | €2.66 | -2.56% | €2.74 | €2.75 | €2.55 | 10.40K |
| 2026-09-04 | €2.73 | +1.87% | €2.78 | €2.78 | €2.52 | 7.92K |
| 2026-09-03 | €2.68 | -3.42% | €2.61 | €2.70 | €2.50 | 21.62K |
| 2026-09-02 | €2.78 | +3.93% | €2.61 | €2.80 | €2.60 | 3.57K |
| 2026-09-01 | €2.67 | -8.72% | €2.85 | €2.85 | €2.63 | 10.95K |
| 2026-08-31 | €2.92 | -1.85% | €2.85 | €2.95 | €2.85 | 16.32K |
| 2026-08-28 | €2.98 | 0.00% | €2.98 | €2.98 | €2.85 | 3.60K |
| 2026-08-27 | €2.98 | +4.20% | €2.86 | €2.99 | €2.86 | 9.98K |
| 2026-08-26 | €2.86 | -6.84% | €3.02 | €3.02 | €2.86 | 19.47K |
| 2026-08-25 | €3.07 | -3.15% | €3.15 | €3.24 | €2.95 | 20.54K |
| 2026-08-24 | €3.17 | +5.67% | €3.03 | €3.18 | €2.73 | 29.50K |
| 2026-08-21 | €3.00 | +20.48% | €2.50 | €3.09 | €2.50 | 85.05K |
| 2026-08-20 | €2.49 | +4.18% | €2.25 | €2.49 | €2.24 | 12.83K |
| 2026-08-19 | €2.39 | +3.91% | €2.37 | €2.39 | €2.17 | 7.14K |
| 2026-08-18 | €2.30 | -0.86% | €2.32 | €2.38 | €2.13 | 15.03K |
| 2026-08-17 | €2.32 | +8.67% | €2.12 | €2.33 | €2.02 | 39.02K |
| 2026-08-14 | €2.13 | -3.17% | €2.22 | €2.22 | €2.00 | 3.12K |
| 2026-08-13 | €2.20 | +10.25% | €2.05 | €2.24 | €2.05 | 19.42K |
| 2026-08-12 | €2.00 | +8.11% | €1.85 | €2.00 | €1.80 | 3.83K |
| 2026-08-11 | €1.85 | +2.21% | €1.83 | €1.89 | €1.82 | 6.13K |
| 2026-08-10 | €1.81 | -6.80% | €1.86 | €1.93 | €1.76 | 13.43K |
| 2026-08-07 | €1.94 | +2.43% | €1.98 | €1.98 | €1.90 | 2.12K |
| 2026-08-06 | €1.90 | -1.76% | €1.93 | €1.98 | €1.88 | 5.92K |
| 2026-08-05 | €1.93 | -2.92% | €1.99 | €1.99 | €1.86 | 4.12K |
| 2026-08-04 | €1.99 | +0.51% | €1.98 | €1.99 | €1.92 | 2.59K |
| 2026-08-03 | €1.98 | +3.02% | €2.00 | €2.00 | €1.91 | 1.36K |
| 2026-07-31 | €1.92 | -3.90% | €2.03 | €2.04 | €1.92 | 2.31K |
| 2026-07-30 | €2.00 | +5.16% | €1.90 | €2.05 | €1.90 | 2.03K |
| 2026-07-29 | €1.90 | -4.52% | €1.98 | €2.05 | €1.90 | 5.42K |
| 2026-07-28 | €1.99 | -3.40% | €2.06 | €2.06 | €1.94 | 3.36K |
| 2026-07-27 | €2.06 | +3.10% | €1.96 | €2.09 | €1.93 | 3.42K |
| 2026-07-24 | €2.00 | -2.54% | €2.06 | €2.06 | €1.94 | 1.76K |
| 2026-07-23 | €2.05 | +4.06% | €1.98 | €2.12 | €1.98 | 1.51K |
| 2026-07-22 | €1.97 | -5.74% | €2.05 | €2.09 | €1.96 | 6.82K |
| 2026-07-21 | €2.09 | -2.79% | €2.05 | €2.13 | €1.93 | 7.74K |
| 2026-07-20 | €2.15 | +0.94% | €2.13 | €2.19 | €2.05 | 2.10K |
| 2026-07-17 | €2.13 | -6.58% | €2.16 | €2.26 | €2.07 | 16.78K |
| 2026-07-16 | €2.28 | +5.56% | €2.18 | €2.30 | €2.10 | 8.67K |
| 2026-07-15 | €2.16 | -7.69% | €2.34 | €2.39 | €2.16 | 11.88K |
| 2026-07-14 | €2.34 | +4.00% | €2.21 | €2.38 | €2.16 | 6.09K |
| 2026-07-13 | €2.25 | +2.74% | €2.20 | €2.40 | €2.15 | 25.23K |
| 2026-07-10 | €2.19 | +1.86% | €2.15 | €2.19 | €2.14 | 4.86K |
| 2026-07-09 | €2.15 | +7.50% | €2.14 | €2.15 | €2.09 | 4.72K |
| 2026-07-08 | €2.00 | -4.76% | €2.01 | €2.08 | €2.00 | 4.50K |
| 2026-07-07 | €2.10 | -3.67% | €2.20 | €2.20 | €2.00 | 11.47K |
| 2026-07-06 | €2.18 | +9.00% | €1.99 | €2.18 | €1.80 | 22.98K |
| 2026-07-03 | €2.00 | +6.95% | €1.87 | €2.00 | €1.71 | 31.71K |
| 2026-07-02 | €1.87 | -1.58% | €1.92 | €1.94 | €1.75 | 35.23K |
| 2026-07-01 | €1.90 | -1.55% | €1.92 | €1.98 | €1.90 | 2.07K |
| 2026-06-30 | €1.93 | -2.03% | €1.90 | €1.96 | €1.87 | 4.84K |
| 2026-06-29 | €1.97 | +1.03% | €1.98 | €1.98 | €1.87 | 8.46K |
| 2026-06-26 | €1.95 | -1.52% | €1.98 | €1.98 | €1.89 | 6.58K |
| 2026-06-25 | €1.98 | -1.00% | €1.86 | €1.99 | €1.86 | 11.58K |
| 2026-06-24 | €2.00 | 0.00% | €2.00 | €2.00 | €1.99 | 1.84K |
| 2026-06-23 | €2.00 | +2.35% | €1.96 | €2.00 | €1.85 | 17.82K |
| 2026-06-22 | €1.95 | -2.30% | €1.97 | €2.00 | €1.90 | 10.19K |
| 2026-06-19 | €2.00 | -3.61% | €1.96 | €2.03 | €1.96 | 8.67K |
| 2026-06-18 | €2.08 | +1.22% | €2.03 | €2.08 | €1.98 | 8.93K |
| 2026-06-17 | €2.05 | -1.44% | €2.08 | €2.08 | €2.02 | 6.05K |
| 2026-06-16 | €2.08 | +4.52% | €2.01 | €2.08 | €2.00 | 6.64K |
| 2026-06-15 | €1.99 | -2.45% | €2.04 | €2.09 | €1.99 | 30.90K |
| 2026-06-12 | €2.04 | -0.97% | €2.05 | €2.17 | €2.04 | 4.05K |
| 2026-06-11 | €2.06 | -2.83% | €2.08 | €2.08 | €2.04 | 6.00K |
| 2026-06-10 | €2.12 | +3.41% | €2.15 | €2.15 | €2.04 | 8.20K |
| 2026-06-09 | €2.05 | -6.82% | €2.18 | €2.18 | €2.01 | 16.80K |
| 2026-06-08 | €2.20 | +10.55% | €1.99 | €2.20 | €1.99 | 17.44K |
| 2026-06-05 | €1.99 | -7.01% | €2.14 | €2.14 | €1.99 | 53.24K |
| 2026-06-04 | €2.14 | -6.96% | €2.28 | €2.30 | €2.14 | 35.36K |
| 2026-06-03 | €2.30 | -11.37% | €2.47 | €2.48 | €2.30 | 17.85K |
| 2026-06-02 | €2.60 | -0.19% | €2.62 | €2.83 | €2.46 | 21.14K |
| 2026-06-01 | €2.60 | +1.56% | €2.78 | €2.78 | €2.56 | 13.47K |
| 2026-05-29 | €2.56 | -8.24% | €2.89 | €2.90 | €2.52 | 30.15K |
| 2026-05-28 | €2.79 | +34.13% | €2.15 | €2.79 | €2.15 | 52.75K |