Titan S.A. (ATH:TITC)
Greece · Delayed Price · Currency is EUR 35.95
-0.40 (-1.10%)
At close: Aug 1, 2025, 5:20 PM EET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 36.60 | 36.80 | 35.95 | 35.95 | - | -1.10% | 158,185 |
| Jul 31, 2025 | 35.70 | 36.95 | 35.70 | 36.35 | - | 2.39% | 204,177 |
| Jul 30, 2025 | 36.00 | 36.30 | 35.40 | 35.50 | - | -1.66% | 169,992 |
| Jul 29, 2025 | 36.10 | 36.40 | 36.00 | 36.10 | - | - | 60,112 |
| Jul 28, 2025 | 37.10 | 37.35 | 36.05 | 36.10 | - | -2.30% | 120,953 |
| Jul 25, 2025 | 37.00 | 37.20 | 36.85 | 36.95 | - | -0.40% | 51,349 |
| Jul 24, 2025 | 37.80 | 37.80 | 37.10 | 37.10 | - | -1.59% | 57,149 |
| Jul 23, 2025 | 37.20 | 37.80 | 37.10 | 37.70 | - | 1.89% | 197,013 |
| Jul 22, 2025 | 37.70 | 37.85 | 37.00 | 37.00 | - | -2.63% | 115,220 |
| Jul 21, 2025 | 38.00 | 38.10 | 37.75 | 38.00 | - | -0.39% | 75,719 |
| Jul 18, 2025 | 37.80 | 38.20 | 37.70 | 38.15 | - | 1.33% | 100,152 |
| Jul 17, 2025 | 37.00 | 37.90 | 37.00 | 37.65 | - | 1.76% | 121,894 |
| Jul 16, 2025 | 37.65 | 37.65 | 37.00 | 37.00 | - | -1.73% | 141,661 |
| Jul 15, 2025 | 38.00 | 38.00 | 37.50 | 37.65 | - | -0.92% | 105,561 |
| Jul 14, 2025 | 37.70 | 38.25 | 37.70 | 38.00 | - | -0.52% | 33,572 |
| Jul 11, 2025 | 38.10 | 38.30 | 38.00 | 38.20 | - | -0.26% | 76,270 |
| Jul 10, 2025 | 38.35 | 38.50 | 38.10 | 38.30 | - | -0.39% | 55,046 |
| Jul 9, 2025 | 38.45 | 38.55 | 38.10 | 38.45 | - | - | 131,149 |
| Jul 8, 2025 | 37.70 | 38.95 | 37.65 | 38.45 | - | 1.99% | 214,762 |
| Jul 7, 2025 | 37.85 | 37.90 | 37.00 | 37.70 | - | 0.27% | 107,753 |
| Jul 4, 2025 | 37.75 | 37.85 | 37.50 | 37.60 | - | -0.13% | 73,855 |
| Jul 3, 2025 | 38.25 | 38.25 | 37.60 | 37.65 | - | -0.92% | 107,397 |
| Jul 2, 2025 | 37.90 | 38.35 | 37.90 | 38.00 | - | 0.13% | 123,386 |
| Jul 1, 2025 | 38.50 | 38.55 | 37.90 | 37.95 | - | -1.17% | 205,011 |
| Jun 30, 2025 | 38.35 | 38.50 | 37.90 | 38.40 | - | -6.34% | 298,189 |
| Jun 27, 2025 | 40.85 | 41.40 | 40.80 | 41.00 | - | 1.23% | 338,795 |
| Jun 26, 2025 | 39.75 | 41.00 | 39.75 | 40.50 | - | 1.89% | 352,497 |
| Jun 25, 2025 | 39.95 | 40.20 | 39.60 | 39.75 | - | 1.15% | 223,507 |
| Jun 24, 2025 | 39.80 | 40.10 | 39.10 | 39.30 | - | 1.16% | 277,364 |
| Jun 23, 2025 | 37.85 | 39.00 | 37.60 | 38.85 | - | 2.51% | 108,648 |
| Jun 20, 2025 | 38.40 | 38.55 | 37.90 | 37.90 | - | - | 235,315 |
| Jun 19, 2025 | 38.10 | 38.70 | 37.85 | 37.90 | - | -0.52% | 81,133 |
| Jun 18, 2025 | 38.90 | 39.15 | 38.05 | 38.10 | - | -2.06% | 169,705 |
| Jun 17, 2025 | 39.20 | 39.20 | 38.85 | 38.90 | - | -0.89% | 148,651 |
| Jun 16, 2025 | 39.65 | 40.00 | 39.25 | 39.25 | - | -1.01% | 201,570 |
| Jun 13, 2025 | 39.65 | 40.00 | 39.55 | 39.65 | - | -2.10% | 163,302 |
| Jun 12, 2025 | 40.15 | 40.60 | 40.00 | 40.50 | - | 0.62% | 107,379 |
| Jun 11, 2025 | 40.70 | 40.80 | 40.15 | 40.25 | - | -1.11% | 126,260 |
| Jun 10, 2025 | 40.00 | 40.80 | 39.90 | 40.70 | - | 1.88% | 119,664 |
| Jun 6, 2025 | 40.05 | 40.30 | 39.75 | 39.95 | - | -0.12% | 64,529 |
| Jun 5, 2025 | 39.90 | 40.25 | 39.55 | 40.00 | - | 0.88% | 96,714 |
| Jun 4, 2025 | 39.65 | 40.40 | 39.35 | 39.65 | - | - | 124,377 |
| Jun 3, 2025 | 39.35 | 39.70 | 39.15 | 39.65 | - | 0.76% | 102,271 |
| Jun 2, 2025 | 39.85 | 40.25 | 39.25 | 39.35 | - | -1.62% | 113,397 |
| May 30, 2025 | 40.40 | 41.15 | 40.00 | 40.00 | - | -1.36% | 155,017 |
| May 29, 2025 | 41.75 | 41.75 | 40.45 | 40.55 | - | -3.11% | 147,725 |
| May 28, 2025 | 42.30 | 42.30 | 41.70 | 41.85 | - | 0.48% | 97,368 |
| May 27, 2025 | 40.80 | 42.05 | 40.60 | 41.65 | - | 2.71% | 133,491 |
| May 26, 2025 | 40.35 | 40.80 | 40.35 | 40.55 | - | 1.63% | 64,135 |
| May 23, 2025 | 40.70 | 40.85 | 39.65 | 39.90 | - | -1.97% | 147,476 |