Teract

TRACT
🏛️ france →
0.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.80 9.89 9.80 9.89 0.0M
2021-12-30 9.80 9.85 9.80 9.80 0.0M
2021-12-29 9.77 9.84 9.77 9.80 0.0M
2021-12-28 9.77 9.81 9.77 9.80 0.0M
2021-12-27 9.78 9.79 9.77 9.79 0.0M
2021-12-24 9.79 9.81 9.77 9.77 0.0M
2021-12-23 9.79 9.79 9.79 9.79 0.0M
2021-12-22 9.76 9.81 9.76 9.76 0.0M
2021-12-21 9.77 9.77 9.77 9.77 0.0M
2021-12-20 9.76 9.77 9.76 9.77 0.0M
2021-12-17 9.76 9.77 9.76 9.77 0.0M
2021-12-16 9.76 9.85 9.76 9.77 0.0M
2021-12-15 9.77 9.77 9.77 9.77 0.0M
2021-12-14 9.78 9.85 9.76 9.85 0.0M
2021-12-13 9.78 9.78 9.78 9.78 0.0M
2021-12-10 9.78 9.78 9.78 9.78 0.0M
2021-12-09 9.80 9.80 9.78 9.78 0.0M
2021-12-08 9.80 9.80 9.80 9.80 0.0M
2021-12-06 9.76 9.87 9.76 9.78 0.0M
2021-12-03 9.75 9.78 9.75 9.77 0.0M
2021-12-02 9.76 9.85 9.76 9.85 0.0M
2021-12-01 9.73 9.88 9.73 9.78 0.0M
2021-11-30 9.73 9.97 9.73 9.91 0.0M
2021-11-29 9.73 9.85 9.73 9.77 0.0M
2021-11-26 9.80 9.81 9.76 9.78 0.0M
2021-11-25 9.88 9.88 9.88 9.88 0.0M
2021-11-24 9.80 9.85 9.80 9.85 0.0M
2021-11-23 9.78 10.00 9.78 9.80 0.0M
2021-11-22 9.75 9.78 9.75 9.78 0.0M
2021-11-19 9.75 9.83 9.75 9.76 0.0M
2021-11-18 9.78 9.78 9.78 9.78 0.0M
2021-11-17 9.77 9.78 9.77 9.78 0.0M
2021-11-16 9.84 9.84 9.77 9.77 0.0M
2021-11-15 9.84 9.84 9.84 9.84 0.0M
2021-11-12 9.76 9.76 9.76 9.76 0.0M
2021-11-11 9.73 9.80 9.73 9.80 0.0M
2021-11-10 9.84 9.85 9.78 9.78 0.0M
2021-11-09 9.74 9.78 9.74 9.78 0.0M
2021-11-08 9.72 9.84 9.72 9.84 0.0M
2021-11-05 9.70 9.80 9.70 9.74 0.0M
2021-11-04 9.70 9.71 9.70 9.71 0.0M
2021-11-03 9.70 9.76 9.70 9.76 0.0M
2021-11-02 9.75 9.80 9.75 9.79 0.0M
2021-11-01 9.70 9.71 9.70 9.71 0.0M
2021-10-29 9.70 9.79 9.70 9.70 0.0M
2021-10-28 9.71 9.79 9.70 9.71 0.0M
2021-10-27 9.71 9.84 9.71 9.72 0.0M
2021-10-26 9.70 9.80 9.70 9.71 0.0M
2021-10-25 9.79 9.80 9.70 9.70 0.1M
2021-10-22 9.79 9.81 9.79 9.79 0.0M
2021-10-21 9.79 9.79 9.79 9.79 0.0M
2021-10-20 9.79 9.84 9.79 9.84 0.0M
2021-10-19 9.79 9.85 9.79 9.85 0.0M
2021-10-18 9.79 9.80 9.79 9.80 0.0M
2021-10-15 9.75 9.80 9.75 9.80 0.0M
2021-10-14 9.79 9.79 9.75 9.79 0.0M
2021-10-13 9.74 9.79 9.74 9.78 0.0M
2021-10-12 9.75 9.79 9.75 9.75 0.0M
2021-10-11 9.79 9.79 9.75 9.75 0.0M
2021-10-08 9.74 9.79 9.73 9.75 0.0M
2021-10-07 9.70 9.78 9.70 9.73 0.0M
2021-10-06 9.72 9.72 9.70 9.71 0.0M
2021-10-05 9.72 9.79 9.72 9.79 0.1M
2021-10-04 9.74 9.80 9.74 9.74 0.1M
2021-10-01 9.74 9.80 9.74 9.75 0.0M
2021-09-30 9.76 9.76 9.74 9.74 0.0M
2021-09-29 9.74 9.80 9.74 9.80 0.0M
2021-09-28 9.74 9.80 9.74 9.74 0.0M
2021-09-27 9.74 9.74 9.74 9.74 0.0M
2021-09-24 9.80 9.80 9.74 9.74 0.0M
2021-09-23 9.71 9.78 9.71 9.78 0.0M
2021-09-22 9.71 9.82 9.70 9.82 0.0M
2021-09-21 9.71 9.84 9.70 9.71 0.0M
2021-09-20 9.80 9.80 9.71 9.71 0.0M
2021-09-17 9.70 9.70 9.70 9.70 0.0M
2021-09-16 9.71 9.71 9.71 9.71 0.0M
2021-09-15 9.70 9.70 9.66 9.70 0.0M
2021-09-14 9.70 9.71 9.70 9.71 0.0M
2021-09-13 9.71 9.71 9.71 9.71 0.0M
2021-09-10 9.75 9.75 9.70 9.70 0.0M
2021-09-09 9.70 9.75 9.70 9.70 0.1M
2021-09-08 9.68 9.75 9.68 9.72 0.0M
2021-09-07 9.69 9.70 9.65 9.65 0.0M
2021-09-06 9.78 9.78 9.65 9.65 0.0M
2021-09-03 9.72 9.72 9.61 9.63 0.1M
2021-09-02 9.71 9.72 9.70 9.70 0.0M
2021-09-01 9.70 9.70 9.70 9.70 0.0M
2021-08-31 9.71 9.81 9.65 9.65 0.0M
2021-08-30 9.74 9.83 9.74 9.74 0.0M
2021-08-27 9.76 9.76 9.71 9.71 0.0M
2021-08-26 9.95 9.95 9.72 9.72 0.0M
2021-08-25 9.72 9.97 9.72 9.76 0.0M
2021-08-24 9.86 10.04 9.86 10.04 0.0M
2021-08-23 9.71 9.97 9.71 9.91 0.0M
2021-08-20 9.82 9.85 9.75 9.80 0.0M
2021-08-19 9.72 9.83 9.72 9.77 0.0M
2021-08-17 9.70 10.00 9.70 10.00 0.0M
2021-08-16 9.70 9.90 9.70 9.85 0.0M
2021-08-13 9.78 9.88 9.75 9.88 0.0M
2021-08-12 9.86 9.95 9.70 9.79 0.0M
2021-08-11 9.89 10.00 9.70 9.90 0.0M
2021-08-10 9.70 9.90 9.70 9.85 0.0M
2021-08-09 9.70 9.96 9.70 9.80 0.0M
2021-08-06 9.70 9.85 9.70 9.82 0.0M
2021-08-05 9.84 9.84 9.71 9.75 0.0M
2021-08-04 9.68 9.84 9.68 9.84 0.0M
2021-08-03 9.84 9.84 9.68 9.71 0.0M
2021-08-02 9.70 9.83 9.68 9.70 0.0M
2021-07-30 9.85 9.85 9.70 9.70 0.0M
2021-07-29 9.70 9.89 9.70 9.89 0.0M
2021-07-28 9.70 9.90 9.70 9.90 0.0M
2021-07-27 9.68 9.90 9.68 9.68 0.0M
2021-07-26 9.90 9.90 9.65 9.68 0.0M
2021-07-23 9.70 9.96 9.70 9.90 0.0M
2021-07-22 9.96 9.96 9.65 9.67 0.0M
2021-07-21 9.71 9.96 9.65 9.65 0.1M
2021-07-20 9.74 9.77 9.73 9.74 0.0M
2021-07-19 9.76 9.76 9.71 9.71 0.0M
2021-07-16 9.78 9.78 9.76 9.76 0.0M
2021-07-15 9.80 9.80 9.76 9.76 0.0M
2021-07-14 9.76 9.78 9.76 9.78 0.0M
2021-07-13 9.97 9.97 9.77 9.80 0.0M
2021-07-12 9.99 10.00 9.76 9.76 0.0M
2021-07-09 9.98 9.98 9.85 9.85 0.0M
2021-07-08 9.78 9.98 9.76 9.80 0.0M
2021-07-07 9.77 9.98 9.77 9.77 0.0M
2021-07-06 9.85 9.92 9.83 9.83 0.0M
2021-07-05 9.92 9.92 9.76 9.83 0.0M
2021-07-02 9.91 9.97 9.91 9.92 0.0M
2021-07-01 9.96 10.00 9.91 9.91 0.0M
2021-06-30 9.89 9.95 9.89 9.95 0.0M
2021-06-29 9.95 9.95 9.84 9.92 0.0M
2021-06-28 9.95 9.99 9.95 9.99 0.0M
2021-06-25 9.85 9.95 9.82 9.95 0.0M
2021-06-24 9.87 10.00 9.87 9.99 0.0M
2021-06-23 9.85 9.96 9.85 9.85 0.0M
2021-06-22 9.90 10.00 9.85 10.00 0.0M
2021-06-21 9.86 9.87 9.80 9.87 0.0M
2021-06-18 9.80 9.86 9.80 9.82 0.0M
2021-06-17 9.90 9.90 9.80 9.80 0.0M
2021-06-16 9.95 9.95 9.92 9.92 0.0M
2021-06-15 9.96 9.99 9.95 9.95 0.0M
2021-06-14 10.00 10.00 9.91 10.00 0.0M
2021-06-11 9.92 10.00 9.91 10.00 0.0M
2021-06-10 9.90 10.00 9.90 10.00 0.0M
2021-06-09 10.00 10.00 9.90 10.00 0.0M
2021-06-08 9.91 9.95 9.90 9.90 0.0M
2021-06-07 9.96 10.00 9.88 9.98 0.0M
2021-06-04 9.92 9.95 9.90 9.91 0.0M
2021-06-03 9.95 9.95 9.90 9.91 0.0M
2021-06-02 9.95 9.95 9.84 9.84 0.0M
2021-06-01 9.92 10.00 9.92 9.95 0.0M
2021-05-31 10.00 10.06 9.95 9.95 0.0M
2021-05-28 10.00 10.00 9.94 9.96 0.0M
2021-05-27 9.96 10.07 9.91 9.95 0.0M
2021-05-26 9.95 10.00 9.90 9.96 0.0M
2021-05-25 9.96 10.09 9.95 10.09 0.0M
2021-05-24 9.97 10.03 9.95 9.95 0.0M
2021-05-21 10.00 10.00 9.97 9.97 0.0M
2021-05-20 9.99 10.04 9.95 10.00 0.0M
2021-05-19 10.00 10.05 9.99 10.00 0.0M
2021-05-18 9.99 10.06 9.99 9.99 0.0M
2021-05-17 10.08 10.08 9.97 10.07 0.0M
2021-05-14 10.10 10.10 10.00 10.09 0.0M
2021-05-13 10.00 10.14 10.00 10.09 0.0M
2021-05-12 9.97 10.10 9.97 10.10 0.0M
2021-05-11 10.10 10.10 9.98 10.02 0.0M
2021-05-10 10.10 10.10 10.00 10.08 0.0M
2021-05-07 10.07 10.07 10.00 10.03 0.0M
2021-05-06 10.00 10.10 10.00 10.10 0.0M
2021-05-05 10.00 10.10 9.97 10.00 0.0M
2021-05-04 10.13 10.13 10.00 10.01 0.0M
2021-05-03 10.05 10.09 10.04 10.06 0.0M
2021-04-30 10.09 10.10 10.06 10.10 0.0M
2021-04-29 10.09 10.09 10.06 10.09 0.0M
2021-04-28 10.05 10.10 10.05 10.05 0.0M
2021-04-27 10.10 10.10 10.05 10.10 0.0M
2021-04-26 10.10 10.14 10.07 10.08 0.0M
2021-04-23 10.12 10.16 10.08 10.14 0.0M
2021-04-22 10.07 10.17 10.07 10.12 0.0M
2021-04-21 10.19 10.19 10.05 10.08 0.0M
2021-04-20 10.10 10.19 10.05 10.05 0.0M
2021-04-19 10.19 10.19 10.06 10.06 0.0M
2021-04-16 10.15 10.28 10.10 10.11 0.0M
2021-04-15 10.40 10.40 10.15 10.28 0.0M
2021-04-14 10.40 10.40 10.12 10.40 0.0M
2021-04-13 10.06 10.45 10.05 10.45 0.0M
2021-04-12 10.10 10.18 10.05 10.12 0.0M
2021-04-09 10.10 10.10 10.00 10.02 0.0M
2021-04-08 10.00 10.10 10.00 10.00 0.0M
2021-04-07 10.10 10.16 10.00 10.00 0.1M
2021-04-06 10.00 10.18 9.93 10.08 0.0M
2021-04-01 9.90 10.09 9.90 9.93 0.0M
2021-03-31 9.99 10.05 9.90 9.99 0.0M
2021-03-30 9.91 9.99 9.90 9.99 0.0M
2021-03-29 10.08 10.08 9.90 9.99 0.0M
2021-03-26 9.81 10.00 9.63 9.90 0.0M
2021-03-25 9.99 10.05 9.86 9.86 0.0M
2021-03-24 10.20 10.20 9.98 9.99 0.0M
2021-03-23 10.00 10.05 10.00 10.05 0.0M
2021-03-22 10.05 10.06 10.00 10.00 0.0M
2021-03-19 10.01 10.08 10.00 10.00 0.0M
2021-03-18 10.29 10.29 10.00 10.00 0.0M
2021-03-17 10.30 10.30 9.98 10.00 0.0M
2021-03-16 10.49 10.49 10.10 10.10 0.0M
2021-03-15 10.48 10.48 10.20 10.30 0.0M
2021-03-12 10.35 10.35 10.10 10.27 0.0M
2021-03-11 10.04 10.25 10.00 10.25 0.0M
2021-03-10 10.06 10.09 10.00 10.00 0.1M
2021-03-09 10.04 10.15 10.03 10.04 0.1M
2021-03-08 9.98 10.30 9.98 10.10 0.0M
2021-03-05 10.21 10.21 9.97 10.05 0.1M
2021-03-04 10.20 10.39 10.10 10.10 0.0M
2021-03-03 10.50 10.50 10.14 10.17 0.0M
2021-03-02 10.43 10.45 10.33 10.33 0.0M
2021-03-01 10.46 10.46 10.35 10.40 0.0M
2021-02-26 10.39 10.50 10.34 10.40 0.0M
2021-02-25 10.54 10.54 10.40 10.40 0.0M
2021-02-24 10.55 10.60 10.43 10.54 0.0M
2021-02-23 10.50 10.55 10.37 10.55 0.0M
2021-02-22 10.67 10.67 10.44 10.45 0.1M
2021-02-19 10.47 10.70 10.45 10.46 0.0M
2021-02-18 10.56 10.56 10.45 10.45 0.0M
2021-02-17 10.70 10.70 10.50 10.56 0.0M
2021-02-16 10.72 10.84 10.45 10.48 0.0M
2021-02-15 10.60 10.60 10.44 10.56 0.0M
2021-02-12 10.50 10.65 10.40 10.48 0.0M
2021-02-11 10.74 10.74 10.45 10.46 0.0M
2021-02-10 10.75 10.75 10.58 10.59 0.0M
2021-02-09 10.65 10.76 10.50 10.56 0.0M
2021-02-08 10.40 10.78 10.38 10.44 0.0M
2021-02-05 10.40 10.43 10.37 10.40 0.0M
2021-02-04 10.39 10.40 10.36 10.36 0.0M
2021-02-03 10.38 10.40 10.36 10.36 0.0M
2021-02-02 10.45 10.45 10.36 10.38 0.0M
2021-02-01 10.40 10.49 10.34 10.40 0.0M
2021-01-29 10.34 10.44 10.32 10.44 0.1M
2021-01-28 10.40 10.50 10.33 10.33 0.0M
2021-01-27 10.50 10.55 10.35 10.37 0.1M
2021-01-26 10.55 10.70 10.50 10.50 0.0M
2021-01-25 10.49 10.78 10.46 10.50 0.1M
2021-01-22 10.67 10.67 10.46 10.49 0.0M
2021-01-21 10.59 10.67 10.45 10.50 0.1M
2021-01-20 10.50 10.67 10.45 10.45 0.0M
2021-01-19 10.53 10.53 10.40 10.45 0.0M
2021-01-18 10.45 10.45 10.35 10.40 0.0M
2021-01-15 10.58 10.58 10.33 10.35 0.0M
2021-01-14 10.49 10.49 10.42 10.43 0.0M
2021-01-13 10.50 10.50 10.40 10.43 0.0M
2021-01-12 10.34 10.59 10.34 10.43 0.0M
2021-01-11 10.50 10.63 10.30 10.30 0.1M
2021-01-08 10.95 10.95 10.46 10.46 0.0M
2021-01-07 10.89 10.89 10.70 10.73 0.0M
2021-01-06 10.86 10.90 10.65 10.80 0.0M
2021-01-05 11.25 11.25 10.77 10.85 0.0M
2021-01-04 11.00 11.00 10.80 10.85 0.0M