Titan S.A. (ATH:TITC)
Greece · Delayed Price · Currency is EUR 49.28
+0.38 (0.78%)
Last updated: Jul 21, 2026, 4:14 PM EET
Titan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 48.70 | 49.30 | 48.64 | 49.18 | - | 0.57% | 42,724 |
| 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 |
| Jun 19, 2026 | 53.50 | 53.95 | 52.90 | 53.20 | 52.41 | -1.48% | 125,275 |
| Jun 18, 2026 | 54.00 | 54.30 | 52.85 | 54.00 | 53.20 | 0.19% | 40,375 |
| Jun 17, 2026 | 53.40 | 54.10 | 52.95 | 53.90 | 53.10 | 0.94% | 64,493 |
| Jun 16, 2026 | 54.15 | 54.55 | 53.35 | 53.40 | 52.61 | -1.39% | 35,258 |
| Jun 15, 2026 | 54.00 | 54.85 | 53.80 | 54.15 | 53.35 | 2.75% | 83,844 |
| Jun 12, 2026 | 52.00 | 53.35 | 51.75 | 52.70 | 51.92 | 3.74% | 122,813 |
| Jun 11, 2026 | 48.62 | 50.80 | 48.62 | 50.80 | 50.05 | 4.27% | 79,318 |
| Jun 10, 2026 | 49.30 | 49.30 | 48.64 | 48.72 | 48.00 | -1.97% | 93,615 |
| Jun 9, 2026 | 49.00 | 50.05 | 48.54 | 49.70 | 48.96 | 1.76% | 89,893 |
| Jun 8, 2026 | 48.80 | 49.24 | 48.50 | 48.84 | 48.12 | -1.53% | 53,117 |
| Jun 5, 2026 | 49.20 | 50.05 | 49.10 | 49.60 | 48.86 | 0.61% | 44,321 |
| Jun 4, 2026 | 50.00 | 50.30 | 49.30 | 49.30 | 48.57 | -1.40% | 53,023 |
| Jun 3, 2026 | 49.90 | 50.00 | 49.42 | 50.00 | 49.26 | 0.16% | 55,079 |
| Jun 2, 2026 | 51.00 | 51.10 | 49.74 | 49.92 | 49.18 | -2.12% | 71,145 |
| May 29, 2026 | 49.60 | 51.10 | 49.58 | 51.00 | 50.24 | 3.03% | 168,857 |
| May 28, 2026 | 49.56 | 49.56 | 48.92 | 49.50 | 48.77 | 0.08% | 91,088 |
| May 27, 2026 | 48.70 | 49.62 | 48.38 | 49.46 | 48.73 | 2.40% | 137,629 |
| May 26, 2026 | 48.30 | 48.38 | 48.02 | 48.30 | 47.58 | 0.21% | 85,790 |
| May 25, 2026 | 48.00 | 48.30 | 47.88 | 48.20 | 47.49 | 2.08% | 80,194 |
| May 22, 2026 | 47.20 | 47.60 | 47.10 | 47.22 | 46.52 | 0.47% | 41,216 |
| May 21, 2026 | 46.92 | 47.64 | 46.90 | 47.00 | 46.30 | 0.17% | 58,842 |
| May 20, 2026 | 46.08 | 47.12 | 46.06 | 46.92 | 46.22 | 1.47% | 40,882 |
| May 19, 2026 | 47.38 | 47.80 | 46.04 | 46.24 | 45.55 | -3.02% | 80,931 |
| May 18, 2026 | 47.30 | 47.68 | 46.86 | 47.68 | 46.97 | -0.17% | 31,304 |
| May 15, 2026 | 48.72 | 49.10 | 47.76 | 47.76 | 47.05 | -2.93% | 77,792 |
| May 14, 2026 | 48.14 | 49.20 | 48.14 | 49.20 | 48.47 | 2.20% | 22,813 |
| May 13, 2026 | 49.04 | 49.24 | 48.14 | 48.14 | 47.43 | -1.84% | 43,941 |
| May 12, 2026 | 49.90 | 49.90 | 48.84 | 49.04 | 48.31 | -1.49% | 24,980 |