Titan S.A. (ATH:TITC)
Greece · Delayed Price · Currency is EUR 53.80
+0.15 (0.28%)
Last updated: Aug 31, 2026, 12:33 PM EET
Titan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 53.50 | 54.40 | 53.35 | 54.05 | - | 1.41% | 38,137 |
| 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 |
| Jul 10, 2026 | 50.35 | 51.00 | 50.35 | 50.90 | 50.90 | 1.09% | 28,853 |
| Jul 9, 2026 | 51.00 | 51.10 | 49.98 | 50.35 | 50.35 | -1.56% | 46,071 |
| Jul 8, 2026 | 51.00 | 51.25 | 49.58 | 51.15 | 51.15 | -0.49% | 62,894 |
| Jul 7, 2026 | 52.15 | 52.15 | 51.20 | 51.40 | 51.40 | -1.44% | 51,610 |
| Jul 6, 2026 | 51.80 | 52.60 | 51.55 | 52.15 | 52.15 | 0.68% | 36,212 |
| Jul 3, 2026 | 51.05 | 52.15 | 51.05 | 51.80 | 51.80 | 1.57% | 39,516 |
| Jul 2, 2026 | 50.95 | 51.70 | 50.70 | 51.00 | 51.00 | 0.10% | 43,108 |
| Jul 1, 2026 | 51.00 | 51.25 | 50.50 | 50.95 | 50.95 | -0.45% | 34,883 |
| Jun 30, 2026 | 51.60 | 52.25 | 51.50 | 51.95 | 51.18 | 0.78% | 51,433 |
| Jun 29, 2026 | 51.95 | 52.60 | 51.55 | 51.55 | 50.79 | -0.67% | 26,784 |
| Jun 26, 2026 | 53.00 | 53.30 | 51.65 | 51.90 | 51.13 | -2.08% | 41,804 |
| Jun 25, 2026 | 53.00 | 53.75 | 53.00 | 53.00 | 52.21 | - | 33,293 |
| Jun 24, 2026 | 52.30 | 53.80 | 52.30 | 53.00 | 52.21 | 0.86% | 56,031 |
| Jun 23, 2026 | 53.20 | 53.65 | 52.40 | 52.55 | 51.77 | -2.23% | 38,837 |
| Jun 22, 2026 | 54.20 | 54.20 | 52.85 | 53.75 | 52.95 | 1.03% | 21,013 |