Titan S.A. (ATH:TITC)
Greece · Delayed Price · Currency is EUR 48.30
-1.28 (-2.58%)
At close: Sep 18, 2026
Titan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 50.30 | 50.40 | 48.30 | 48.30 | 48.30 | -2.58% | 1,336,656 |
| Sep 17, 2026 | 49.82 | 50.25 | 49.04 | 49.58 | 49.58 | -0.44% | 100,425 |
| Sep 16, 2026 | 49.80 | 50.20 | 49.44 | 49.80 | 49.80 | - | 136,026 |
| Sep 15, 2026 | 50.50 | 50.70 | 49.80 | 49.80 | 49.80 | -1.39% | 139,565 |
| Sep 14, 2026 | 51.55 | 51.70 | 50.20 | 50.50 | 50.50 | -2.32% | 76,581 |
| Sep 11, 2026 | 52.00 | 52.10 | 51.55 | 51.70 | 51.70 | -0.19% | 45,863 |
| Sep 10, 2026 | 52.15 | 52.60 | 51.80 | 51.80 | 51.80 | -1.24% | 56,696 |
| Sep 9, 2026 | 52.50 | 53.25 | 51.90 | 52.45 | 52.45 | -0.47% | 61,592 |
| Sep 8, 2026 | 53.50 | 53.95 | 52.70 | 52.70 | 52.70 | -1.50% | 41,583 |
| Sep 7, 2026 | 54.50 | 54.70 | 53.50 | 53.50 | 53.50 | -1.83% | 29,876 |
| Sep 4, 2026 | 54.35 | 55.05 | 54.15 | 54.50 | 54.50 | 1.02% | 61,436 |
| Sep 3, 2026 | 52.70 | 53.95 | 52.70 | 53.95 | 53.95 | 2.27% | 44,763 |
| Sep 2, 2026 | 52.90 | 53.20 | 52.40 | 52.75 | 52.75 | -0.28% | 58,832 |
| Sep 1, 2026 | 54.55 | 54.90 | 52.90 | 52.90 | 52.90 | -3.02% | 109,404 |
| Aug 31, 2026 | 53.65 | 54.55 | 53.20 | 54.55 | 54.55 | 1.68% | 45,915 |
| Aug 28, 2026 | 53.50 | 54.40 | 53.35 | 53.65 | 53.65 | 0.66% | 39,348 |
| Aug 27, 2026 | 53.40 | 53.50 | 53.10 | 53.30 | 53.30 | -0.09% | 26,368 |
| Aug 26, 2026 | 51.80 | 53.55 | 51.40 | 53.35 | 53.35 | 2.99% | 156,752 |
| Aug 25, 2026 | 51.25 | 51.80 | 50.80 | 51.80 | 51.80 | 1.67% | 52,681 |
| Aug 24, 2026 | 51.50 | 51.70 | 50.65 | 50.95 | 50.95 | -1.07% | 45,011 |
| Aug 21, 2026 | 50.20 | 51.50 | 50.20 | 51.50 | 51.50 | 2.18% | 43,712 |
| Aug 20, 2026 | 50.30 | 50.70 | 50.25 | 50.40 | 50.40 | 0.10% | 27,323 |
| Aug 19, 2026 | 50.90 | 50.90 | 50.30 | 50.35 | 50.35 | -0.89% | 50,521 |
| Aug 18, 2026 | 52.00 | 52.00 | 50.80 | 50.80 | 50.80 | -1.36% | 40,534 |
| Aug 17, 2026 | 51.40 | 52.25 | 51.40 | 51.50 | 51.50 | -0.68% | 68,806 |
| Aug 14, 2026 | 52.30 | 52.40 | 51.40 | 51.85 | 51.85 | -0.86% | 33,785 |
| Aug 13, 2026 | 51.70 | 52.60 | 51.15 | 52.30 | 52.30 | 1.06% | 27,000 |
| Aug 12, 2026 | 51.50 | 51.75 | 51.30 | 51.75 | 51.75 | 0.49% | 19,135 |
| Aug 11, 2026 | 51.45 | 52.30 | 51.45 | 51.50 | 51.50 | -1.25% | 41,349 |
| Aug 10, 2026 | 51.70 | 52.40 | 51.65 | 52.15 | 52.15 | 0.58% | 19,135 |
| Aug 7, 2026 | 52.60 | 53.40 | 51.55 | 51.85 | 51.85 | -1.89% | 72,755 |
| Aug 6, 2026 | 52.75 | 53.50 | 52.00 | 52.85 | 52.85 | 0.19% | 64,603 |
| Aug 5, 2026 | 53.70 | 53.80 | 52.00 | 52.75 | 52.75 | -1.95% | 89,788 |
| Aug 4, 2026 | 52.85 | 53.80 | 52.75 | 53.80 | 53.80 | 1.89% | 34,830 |
| Aug 3, 2026 | 52.90 | 53.50 | 52.45 | 52.80 | 52.80 | 1.34% | 44,554 |
| Jul 31, 2026 | 52.00 | 52.50 | 51.25 | 52.10 | 52.10 | 0.19% | 70,502 |
| Jul 30, 2026 | 52.50 | 52.50 | 51.70 | 52.00 | 52.00 | -0.67% | 82,693 |
| Jul 29, 2026 | 52.20 | 52.55 | 52.05 | 52.35 | 52.35 | 0.29% | 57,269 |
| Jul 28, 2026 | 52.65 | 53.25 | 51.80 | 52.20 | 52.20 | -0.57% | 66,257 |
| Jul 27, 2026 | 51.75 | 53.15 | 51.75 | 52.50 | 52.50 | 2.64% | 78,523 |
| Jul 24, 2026 | 50.20 | 51.50 | 50.20 | 51.15 | 51.15 | 1.89% | 43,433 |
| Jul 23, 2026 | 51.60 | 51.60 | 50.00 | 50.20 | 50.20 | -2.71% | 66,861 |
| Jul 22, 2026 | 49.00 | 51.60 | 49.00 | 51.60 | 51.60 | 5.31% | 50,987 |
| Jul 21, 2026 | 48.90 | 49.34 | 48.64 | 49.00 | 49.00 | 0.20% | 66,317 |
| Jul 20, 2026 | 49.50 | 49.74 | 48.90 | 48.90 | 48.90 | -1.21% | 24,657 |
| Jul 17, 2026 | 49.14 | 49.60 | 49.14 | 49.50 | 49.50 | -0.32% | 23,035 |
| Jul 16, 2026 | 49.52 | 49.86 | 49.10 | 49.66 | 49.66 | 0.28% | 49,390 |
| Jul 15, 2026 | 50.20 | 50.20 | 49.52 | 49.52 | 49.52 | -2.42% | 41,637 |
| Jul 14, 2026 | 50.50 | 50.80 | 49.60 | 50.75 | 50.75 | - | 49,343 |
| Jul 13, 2026 | 50.55 | 50.80 | 50.45 | 50.75 | 50.75 | -0.29% | 18,296 |