Titan S.A. (ATH:TITC)
Greece · Delayed Price · Currency is EUR 47.12
+0.20 (0.43%)
Last updated: May 21, 2026, 10:59 AM EET
Titan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 46.08 | 47.12 | 46.06 | 46.92 | 46.92 | 1.47% | 40,882 |
| May 19, 2026 | 47.38 | 47.80 | 46.04 | 46.24 | 46.24 | -3.02% | 80,931 |
| May 18, 2026 | 47.30 | 47.68 | 46.86 | 47.68 | 47.68 | -0.17% | 31,304 |
| May 15, 2026 | 48.72 | 49.10 | 47.76 | 47.76 | 47.76 | -2.93% | 77,792 |
| May 14, 2026 | 48.14 | 49.20 | 48.14 | 49.20 | 49.20 | 2.20% | 22,813 |
| May 13, 2026 | 49.04 | 49.24 | 48.14 | 48.14 | 48.14 | -1.84% | 43,941 |
| May 12, 2026 | 49.90 | 49.90 | 48.84 | 49.04 | 49.04 | -1.49% | 24,980 |
| May 11, 2026 | 50.30 | 50.40 | 49.60 | 49.78 | 49.78 | -1.91% | 55,962 |
| May 8, 2026 | 50.90 | 51.20 | 50.00 | 50.75 | 50.75 | -0.29% | 57,336 |
| May 7, 2026 | 49.90 | 52.35 | 49.74 | 50.90 | 50.90 | 2.70% | 101,980 |
| May 6, 2026 | 46.04 | 49.56 | 46.04 | 49.56 | 49.56 | 7.65% | 150,230 |
| May 5, 2026 | 45.80 | 46.22 | 45.26 | 46.04 | 46.04 | 0.09% | 56,488 |
| May 4, 2026 | 45.52 | 46.42 | 45.52 | 46.00 | 46.00 | 0.57% | 28,067 |
| Apr 30, 2026 | 46.00 | 46.84 | 45.74 | 45.74 | 45.74 | -1.00% | 61,045 |
| Apr 29, 2026 | 46.20 | 46.20 | 45.42 | 46.20 | 46.20 | 1.14% | 19,013 |
| Apr 28, 2026 | 46.30 | 46.44 | 45.68 | 45.68 | 45.68 | -1.55% | 25,260 |
| Apr 27, 2026 | 46.42 | 46.84 | 46.00 | 46.40 | 46.40 | -0.04% | 35,555 |
| Apr 24, 2026 | 46.92 | 46.92 | 46.10 | 46.42 | 46.42 | -1.07% | 41,923 |
| Apr 23, 2026 | 45.80 | 47.00 | 45.80 | 46.92 | 46.92 | 1.60% | 39,364 |
| Apr 22, 2026 | 46.96 | 46.96 | 45.86 | 46.18 | 46.18 | -1.41% | 43,772 |
| Apr 21, 2026 | 46.14 | 46.84 | 45.90 | 46.84 | 46.84 | 1.30% | 61,296 |
| Apr 20, 2026 | 47.02 | 47.38 | 46.20 | 46.24 | 46.24 | -3.06% | 53,341 |
| Apr 17, 2026 | 47.60 | 48.82 | 46.82 | 47.70 | 47.70 | 0.21% | 191,868 |
| Apr 16, 2026 | 47.74 | 48.24 | 47.54 | 47.60 | 47.60 | -0.83% | 61,497 |
| Apr 15, 2026 | 48.90 | 49.00 | 48.00 | 48.00 | 48.00 | -1.84% | 57,442 |
| Apr 14, 2026 | 48.62 | 50.30 | 48.16 | 48.90 | 48.90 | 0.58% | 104,523 |
| Apr 9, 2026 | 49.00 | 49.00 | 48.06 | 48.62 | 48.62 | -1.26% | 57,959 |
| Apr 8, 2026 | 49.62 | 49.80 | 48.26 | 49.24 | 49.24 | 6.44% | 117,476 |
| Apr 7, 2026 | 46.00 | 47.40 | 45.70 | 46.26 | 46.26 | -1.36% | 88,966 |
| Apr 2, 2026 | 47.10 | 47.40 | 45.85 | 46.90 | 46.90 | -1.47% | 113,443 |
| Apr 1, 2026 | 45.95 | 48.10 | 45.95 | 47.60 | 47.60 | 5.78% | 164,048 |
| Mar 31, 2026 | 44.10 | 45.10 | 43.80 | 45.00 | 45.00 | 2.62% | 53,217 |
| Mar 30, 2026 | 43.00 | 43.85 | 42.60 | 43.85 | 43.85 | 0.80% | 58,127 |
| Mar 27, 2026 | 45.35 | 45.35 | 43.25 | 43.50 | 43.50 | -4.08% | 66,162 |
| Mar 26, 2026 | 45.50 | 45.85 | 44.75 | 45.35 | 45.35 | -0.33% | 138,927 |
| Mar 24, 2026 | 45.25 | 45.55 | 44.35 | 45.50 | 45.50 | 0.55% | 81,363 |
| Mar 23, 2026 | 43.50 | 45.80 | 42.60 | 45.25 | 45.25 | 0.89% | 134,013 |
| Mar 20, 2026 | 44.30 | 45.10 | 44.10 | 44.85 | 44.85 | 1.93% | 138,208 |
| Mar 19, 2026 | 44.00 | 44.45 | 43.25 | 44.00 | 44.00 | -2.65% | 124,845 |
| Mar 18, 2026 | 45.70 | 46.55 | 44.75 | 45.20 | 45.20 | -0.11% | 91,881 |
| Mar 17, 2026 | 43.90 | 45.35 | 43.50 | 45.25 | 45.25 | 3.31% | 110,779 |
| Mar 16, 2026 | 44.50 | 44.55 | 42.70 | 43.80 | 43.80 | -1.57% | 193,386 |
| Mar 13, 2026 | 45.00 | 45.00 | 44.10 | 44.50 | 44.50 | -1.11% | 114,873 |
| Mar 12, 2026 | 45.90 | 45.90 | 44.80 | 45.00 | 45.00 | -1.96% | 89,143 |
| Mar 11, 2026 | 46.40 | 46.60 | 45.55 | 45.90 | 45.90 | -0.97% | 103,853 |
| Mar 10, 2026 | 46.60 | 47.20 | 46.20 | 46.35 | 46.35 | 2.77% | 83,759 |
| Mar 9, 2026 | 44.30 | 45.45 | 43.85 | 45.10 | 45.10 | -3.01% | 145,533 |
| Mar 6, 2026 | 48.65 | 49.05 | 46.15 | 46.50 | 46.50 | -5.01% | 132,583 |
| Mar 5, 2026 | 49.00 | 49.90 | 47.90 | 48.95 | 48.95 | -0.10% | 82,266 |
| Mar 4, 2026 | 48.60 | 50.00 | 48.60 | 49.00 | 49.00 | 0.82% | 98,611 |