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
2023-12-29 1.90 1.90 1.87 1.87 0.0M
2023-12-28 1.96 1.96 1.90 1.90 0.0M
2023-12-27 2.00 2.00 1.93 1.96 0.0M
2023-12-22 2.02 2.02 1.99 2.00 0.0M
2023-12-21 2.02 2.04 1.99 2.02 0.0M
2023-12-20 2.05 2.06 2.00 2.00 0.0M
2023-12-19 2.10 2.13 2.03 2.06 0.0M
2023-12-18 2.16 2.16 2.08 2.11 0.0M
2023-12-15 2.19 2.19 2.14 2.15 0.0M
2023-12-14 2.25 2.26 2.16 2.18 0.0M
2023-12-13 2.35 2.35 2.20 2.25 0.0M
2023-12-12 2.40 2.40 2.26 2.35 0.0M
2023-12-11 2.46 2.46 2.34 2.37 0.0M
2023-12-08 2.50 2.50 2.43 2.46 0.0M
2023-12-07 2.55 2.55 2.50 2.50 0.0M
2023-12-06 2.55 2.55 2.54 2.55 0.0M
2023-12-05 2.56 2.56 2.55 2.55 0.0M
2023-12-04 2.56 2.56 2.55 2.56 0.0M
2023-12-01 2.57 2.57 2.56 2.56 0.0M
2023-11-30 2.57 2.58 2.54 2.57 0.0M
2023-11-29 2.60 2.60 2.57 2.57 0.0M
2023-11-28 2.62 2.62 2.59 2.60 0.0M
2023-11-27 2.66 2.66 2.61 2.62 0.0M
2023-11-24 2.66 2.66 2.66 2.66 0.0M
2023-11-23 2.66 2.66 2.66 2.66 0.0M
2023-11-22 2.64 2.66 2.64 2.66 0.0M
2023-11-21 2.65 2.65 2.64 2.64 0.0M
2023-11-20 2.66 2.66 2.64 2.65 0.0M
2023-11-17 2.65 2.65 2.65 2.65 0.0M
2023-11-16 2.69 2.70 2.65 2.65 0.0M
2023-11-15 2.71 2.71 2.70 2.70 0.0M
2023-11-14 2.73 2.74 2.71 2.71 0.0M
2023-11-13 2.75 2.75 2.69 2.71 0.0M
2023-11-10 2.70 2.74 2.70 2.74 0.0M
2023-11-09 2.69 2.70 2.69 2.70 0.0M
2023-11-08 2.80 2.80 2.69 2.69 0.0M
2023-11-07 2.83 2.83 2.80 2.80 0.0M
2023-11-06 2.81 2.82 2.81 2.82 0.0M
2023-11-03 2.83 2.83 2.81 2.81 0.0M
2023-11-02 2.81 2.83 2.81 2.83 0.0M
2023-11-01 2.80 2.81 2.80 2.81 0.0M
2023-10-31 2.82 2.82 2.76 2.80 0.0M
2023-10-30 3.02 3.02 2.60 2.82 0.0M
2023-10-27 3.09 3.09 3.02 3.02 0.0M
2023-10-26 3.00 3.09 3.00 3.09 0.0M
2023-10-25 3.32 3.32 3.32 3.32 0.0M
2023-10-24 3.32 3.32 3.32 3.32 0.0M
2023-10-23 3.33 3.33 3.32 3.32 0.0M
2023-10-20 3.34 3.34 3.29 3.33 0.0M
2023-10-19 3.32 3.37 3.30 3.33 0.0M
2023-10-18 3.30 3.32 3.30 3.31 0.0M
2023-10-17 3.31 3.31 3.28 3.30 0.0M
2023-10-16 3.30 3.31 3.30 3.31 0.0M
2023-10-13 3.30 3.30 3.30 3.30 0.0M
2023-10-12 3.30 3.31 3.30 3.30 0.0M
2023-10-11 3.30 3.30 3.29 3.30 0.0M
2023-10-10 3.31 3.31 3.22 3.29 0.0M
2023-10-09 3.32 3.34 3.28 3.30 0.0M
2023-10-06 3.33 3.33 3.31 3.32 0.0M
2023-10-05 3.33 3.34 3.31 3.31 0.0M
2023-10-04 3.37 3.37 3.33 3.33 0.0M
2023-10-03 3.47 3.47 3.36 3.36 0.0M
2023-10-02 3.46 3.47 3.46 3.47 0.0M
2023-09-29 3.45 3.47 3.45 3.46 0.0M
2023-09-28 3.32 3.45 3.32 3.45 0.0M
2023-09-27 3.48 3.48 3.32 3.32 0.0M
2023-09-26 3.46 3.46 3.46 3.46 0.0M
2023-09-25 3.46 3.46 3.46 3.46 0.0M
2023-09-22 3.45 3.46 3.45 3.46 0.0M
2023-09-21 3.53 3.53 3.34 3.44 0.0M
2023-09-20 3.50 3.54 3.50 3.54 0.0M
2023-09-19 3.50 3.55 3.50 3.50 0.0M
2023-09-18 3.64 3.77 3.50 3.50 0.0M
2023-09-15 3.69 3.79 3.61 3.62 0.0M
2023-09-14 3.92 3.92 3.80 3.85 0.0M
2023-09-13 3.98 3.98 3.80 3.90 0.0M
2023-09-12 3.95 3.98 3.95 3.98 0.0M
2023-09-11 3.96 3.97 3.95 3.95 0.0M
2023-09-08 3.97 3.97 3.95 3.96 0.0M
2023-09-07 3.98 3.98 3.97 3.97 0.0M
2023-09-06 3.98 3.99 3.98 3.98 0.0M
2023-09-05 3.98 3.99 3.98 3.98 0.0M
2023-09-04 3.99 3.99 3.97 3.98 0.0M
2023-09-01 3.99 3.99 3.99 3.99 0.0M
2023-08-31 3.99 4.00 3.99 3.99 0.0M
2023-08-30 4.00 4.00 3.99 3.99 0.0M
2023-08-29 4.02 4.10 3.99 3.99 0.0M
2023-08-28 4.20 4.20 3.95 3.98 0.0M
2023-08-25 4.20 4.21 4.20 4.20 0.0M
2023-08-24 4.23 4.23 4.20 4.20 0.0M
2023-08-23 4.28 4.28 4.23 4.23 0.0M
2023-08-22 4.29 4.29 4.28 4.28 0.0M
2023-08-21 4.30 4.35 4.29 4.29 0.0M
2023-08-18 4.29 4.30 4.26 4.30 0.0M
2023-08-17 4.30 4.30 4.29 4.29 0.0M
2023-08-16 4.30 4.34 4.29 4.29 0.0M
2023-08-15 4.37 4.37 4.29 4.29 0.0M
2023-08-14 4.25 4.37 4.25 4.37 0.0M
2023-08-11 4.24 4.25 4.24 4.25 0.0M
2023-08-10 4.22 4.24 4.22 4.24 0.0M
2023-08-09 4.25 4.25 4.20 4.20 0.0M
2023-08-08 4.23 4.27 4.22 4.24 0.0M
2023-08-07 4.21 4.23 4.21 4.23 0.0M
2023-08-04 4.34 4.39 4.10 4.21 0.0M
2023-08-03 4.60 4.60 4.50 4.50 0.0M
2023-08-02 4.76 4.76 4.59 4.59 0.0M
2023-08-01 4.83 4.83 4.75 4.76 0.0M
2023-07-31 4.85 4.85 4.76 4.82 0.0M
2023-07-28 4.95 4.95 4.83 4.85 0.0M
2023-07-27 4.99 4.99 4.98 4.98 0.0M
2023-07-26 5.10 5.10 4.99 4.99 0.0M
2023-07-25 5.12 5.20 4.99 4.99 0.0M
2023-07-24 5.00 5.30 5.00 5.10 0.0M
2023-07-21 5.00 5.00 5.00 5.00 0.0M
2023-07-20 4.99 4.99 4.99 4.99 0.0M
2023-07-19 5.00 5.00 4.99 4.99 0.0M
2023-07-18 4.87 5.14 4.87 4.99 0.0M
2023-07-17 4.86 4.86 4.86 4.86 0.0M
2023-07-14 4.85 4.85 4.73 4.78 0.0M
2023-07-13 4.85 4.85 4.85 4.85 0.0M
2023-07-12 4.85 4.86 4.80 4.84 0.0M
2023-07-11 4.85 4.90 4.81 4.85 0.0M
2023-07-10 4.75 4.85 4.75 4.85 0.0M
2023-07-07 4.90 4.90 4.72 4.75 0.0M
2023-07-06 5.20 5.20 4.70 4.70 0.0M
2023-07-05 5.32 5.32 5.20 5.20 0.0M
2023-07-04 5.34 5.34 5.32 5.32 0.0M
2023-07-03 5.34 5.34 5.32 5.32 0.0M
2023-06-30 5.50 5.50 5.32 5.32 0.0M
2023-06-29 5.50 5.50 5.50 5.50 0.0M
2023-06-28 5.50 5.50 5.50 5.50 0.0M
2023-06-27 5.66 5.66 5.50 5.50 0.0M
2023-06-26 5.66 5.66 5.66 5.66 0.0M
2023-06-23 5.64 5.66 5.60 5.66 0.0M
2023-06-22 5.62 5.64 5.62 5.64 0.0M
2023-06-21 5.58 5.62 5.58 5.62 0.0M
2023-06-20 5.62 5.62 5.58 5.58 0.0M
2023-06-19 5.68 5.68 5.52 5.62 0.0M
2023-06-16 5.66 5.70 5.66 5.66 0.0M
2023-06-15 5.52 5.66 5.52 5.66 0.0M
2023-06-14 5.40 5.54 5.38 5.54 0.0M
2023-06-13 5.44 5.44 5.38 5.40 0.0M
2023-06-12 5.46 5.46 5.38 5.44 0.0M
2023-06-09 5.40 5.56 5.40 5.46 0.0M
2023-06-08 5.70 5.72 5.38 5.38 0.0M
2023-06-07 5.70 5.70 5.64 5.68 0.0M
2023-06-06 5.68 5.68 5.64 5.68 0.0M
2023-06-05 5.68 5.70 5.68 5.68 0.0M
2023-06-02 5.68 5.68 5.68 5.68 0.0M
2023-06-01 5.68 5.68 5.60 5.66 0.0M
2023-05-31 5.76 5.76 5.60 5.66 0.0M
2023-05-30 5.86 5.86 5.76 5.76 0.0M
2023-05-29 5.94 5.94 5.84 5.84 0.0M
2023-05-26 5.92 5.94 5.90 5.94 0.0M
2023-05-25 5.92 5.92 5.92 5.92 0.0M
2023-05-24 5.96 5.96 5.92 5.92 0.0M
2023-05-23 6.00 6.00 5.96 5.96 0.0M
2023-05-22 6.10 6.10 6.00 6.00 0.0M
2023-05-19 6.08 6.12 6.08 6.10 0.0M
2023-05-18 6.02 6.08 6.00 6.08 0.0M
2023-05-17 5.96 6.18 5.96 6.00 0.0M
2023-05-16 6.02 6.08 5.90 5.94 0.0M
2023-05-15 6.00 6.08 6.00 6.00 0.0M
2023-05-12 6.10 6.10 6.04 6.06 0.0M
2023-05-11 6.10 6.10 6.10 6.10 0.0M
2023-05-10 6.10 6.12 6.10 6.12 0.0M
2023-05-09 6.10 6.10 6.10 6.10 0.0M
2023-05-08 6.24 6.24 6.10 6.10 0.0M
2023-05-05 6.20 6.24 6.20 6.24 0.0M
2023-05-04 6.26 6.26 6.20 6.20 0.0M
2023-05-03 6.20 6.26 6.20 6.26 0.0M
2023-05-02 6.08 6.30 6.08 6.20 0.0M
2023-04-28 6.44 6.46 6.04 6.04 0.0M
2023-04-27 6.44 6.44 6.44 6.44 0.0M
2023-04-26 6.54 6.54 6.44 6.44 0.0M
2023-04-25 6.60 6.70 6.52 6.54 0.0M
2023-04-24 6.00 6.60 6.00 6.58 0.0M
2023-04-21 6.10 6.10 5.98 6.00 0.0M
2023-04-20 6.12 6.12 6.10 6.10 0.0M
2023-04-19 6.16 6.16 6.10 6.10 0.0M
2023-04-18 5.90 6.14 5.86 6.14 0.0M
2023-04-17 5.94 5.94 5.90 5.90 0.0M
2023-04-14 6.02 6.02 5.94 5.94 0.0M
2023-04-13 6.04 6.04 6.02 6.02 0.0M
2023-04-12 5.94 6.04 5.94 6.04 0.0M
2023-04-11 5.90 5.96 5.88 5.94 0.0M
2023-04-06 5.74 5.90 5.74 5.90 0.0M
2023-04-05 5.90 5.90 5.62 5.74 0.0M
2023-04-04 6.02 6.02 5.82 5.90 0.0M
2023-04-03 6.04 6.04 6.00 6.00 0.0M
2023-03-31 6.04 6.04 6.00 6.02 0.0M
2023-03-30 6.07 6.08 6.00 6.04 0.0M
2023-03-29 5.97 6.07 5.93 6.07 0.0M
2023-03-28 5.97 5.97 5.97 5.97 0.0M
2023-03-27 5.98 5.99 5.97 5.97 0.0M
2023-03-24 5.94 5.98 5.94 5.98 0.0M
2023-03-23 5.94 5.95 5.80 5.94 0.0M
2023-03-22 5.92 5.95 5.90 5.94 0.0M
2023-03-21 5.93 5.93 5.91 5.92 0.0M
2023-03-20 5.99 5.99 5.89 5.93 0.0M
2023-03-17 6.00 6.00 5.98 5.99 0.0M
2023-03-16 6.00 6.00 6.00 6.00 0.0M
2023-03-15 6.00 6.00 6.00 6.00 0.0M
2023-03-14 6.13 6.13 6.00 6.00 0.0M
2023-03-13 6.19 6.19 6.13 6.13 0.0M
2023-03-10 6.05 6.21 6.00 6.18 0.0M
2023-03-09 6.05 6.21 5.88 5.96 0.0M
2023-03-08 6.21 6.21 5.88 6.05 0.0M
2023-03-07 6.37 6.37 6.18 6.21 0.0M
2023-03-06 6.50 6.50 6.37 6.37 0.0M
2023-03-03 6.58 6.58 6.57 6.57 0.0M
2023-03-02 6.60 6.60 6.58 6.58 0.0M
2023-03-01 6.76 6.76 6.59 6.60 0.0M
2023-02-28 6.79 6.79 6.76 6.76 0.0M
2023-02-27 6.80 6.80 6.79 6.79 0.0M
2023-02-24 6.81 6.81 6.80 6.80 0.0M
2023-02-23 6.98 6.98 6.78 6.80 0.0M
2023-02-22 6.99 7.04 6.98 6.98 0.0M
2023-02-21 7.00 7.00 6.99 6.99 0.0M
2023-02-20 7.02 7.04 7.00 7.00 0.0M
2023-02-17 7.10 7.10 7.05 7.06 0.0M
2023-02-16 7.14 7.20 7.02 7.10 0.0M
2023-02-15 7.15 7.16 7.11 7.14 0.0M
2023-02-14 7.20 7.20 7.14 7.15 0.0M
2023-02-13 7.22 7.22 7.20 7.21 0.0M
2023-02-10 7.23 7.23 7.22 7.22 0.0M
2023-02-09 7.26 7.26 7.22 7.23 0.0M
2023-02-08 7.43 7.43 7.12 7.22 0.0M
2023-02-07 7.35 7.48 7.34 7.41 0.0M
2023-02-06 7.05 7.37 7.04 7.32 0.0M
2023-02-03 6.89 7.04 6.89 7.04 0.0M
2023-02-02 6.62 6.90 6.62 6.87 0.0M
2023-02-01 6.10 6.54 6.08 6.46 0.0M
2023-01-31 6.09 6.34 6.09 6.10 0.0M
2023-01-30 6.09 6.13 6.09 6.09 0.0M
2023-01-27 6.10 6.10 6.09 6.09 0.0M
2023-01-26 6.19 6.19 6.10 6.10 0.0M
2023-01-25 6.20 6.20 6.19 6.19 0.0M
2023-01-24 6.21 6.24 6.20 6.20 0.0M
2023-01-23 6.21 6.21 6.18 6.21 0.0M
2023-01-20 6.17 6.21 6.17 6.21 0.0M
2023-01-19 6.11 6.17 6.11 6.17 0.0M
2023-01-18 6.11 6.14 6.11 6.11 0.0M
2023-01-17 6.12 6.12 6.11 6.11 0.0M
2023-01-16 6.16 6.20 6.16 6.20 0.0M
2023-01-13 6.16 6.24 6.16 6.16 0.0M
2023-01-12 6.28 6.28 6.12 6.14 0.0M
2023-01-11 6.28 6.28 6.28 6.28 0.0M
2023-01-10 6.32 6.33 6.15 6.28 0.0M
2023-01-09 6.12 6.32 6.12 6.32 0.0M
2023-01-06 6.12 6.13 6.12 6.12 0.0M
2023-01-05 6.12 6.14 6.12 6.12 0.0M
2023-01-04 6.10 6.10 6.10 6.10 0.0M
2023-01-03 6.00 6.10 6.00 6.10 0.0M
2023-01-02 6.00 6.00 5.92 6.00 0.0M