Titan S.A. (EBR:TITC)
Belgium · Delayed Price · Currency is EUR 37.85
+0.70 (1.88%)
Aug 8, 2025, 5:35 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 37.20 | 38.00 | 37.05 | 37.85 | 37.85 | 1.88% | 8,039 |
| Aug 7, 2025 | 36.80 | 37.40 | 36.65 | 37.15 | 37.15 | 0.95% | 10,679 |
| Aug 6, 2025 | 36.50 | 36.95 | 36.30 | 36.80 | 36.80 | 1.38% | 9,599 |
| Aug 5, 2025 | 36.45 | 36.55 | 36.05 | 36.30 | 36.30 | - | 14,271 |
| Aug 4, 2025 | 36.05 | 36.30 | 35.80 | 36.30 | 36.30 | 1.26% | 7,235 |
| Aug 1, 2025 | 34.60 | 36.70 | 34.50 | 35.85 | 35.85 | 2.28% | 18,234 |
| Jul 31, 2025 | 35.20 | 36.65 | 33.80 | 35.05 | 35.05 | -0.14% | 31,792 |
| Jul 30, 2025 | 35.90 | 36.05 | 35.10 | 35.10 | 35.10 | -2.50% | 12,341 |
| Jul 29, 2025 | 35.75 | 36.10 | 35.70 | 36.00 | 36.00 | 0.56% | 9,215 |
| Jul 28, 2025 | 37.05 | 37.35 | 35.80 | 35.80 | 35.80 | -2.05% | 10,429 |
| Jul 25, 2025 | 36.80 | 37.10 | 36.50 | 36.55 | 36.55 | -1.08% | 6,660 |
| Jul 24, 2025 | 37.40 | 37.65 | 36.95 | 36.95 | 36.95 | -1.07% | 7,621 |
| Jul 23, 2025 | 37.00 | 37.60 | 36.90 | 37.35 | 37.35 | 1.22% | 8,222 |
| Jul 22, 2025 | 37.85 | 37.85 | 36.90 | 36.90 | 36.90 | -1.99% | 6,469 |
| Jul 21, 2025 | 37.85 | 38.25 | 37.60 | 37.65 | 37.65 | -0.79% | 6,860 |
| Jul 18, 2025 | 37.60 | 38.00 | 37.60 | 37.95 | 37.95 | 0.93% | 11,607 |
| Jul 17, 2025 | 36.60 | 37.75 | 36.60 | 37.60 | 37.60 | 2.73% | 19,201 |
| Jul 16, 2025 | 37.05 | 37.35 | 36.60 | 36.60 | 36.60 | -1.35% | 14,341 |
| Jul 15, 2025 | 37.55 | 37.80 | 37.05 | 37.10 | 37.10 | -1.07% | 11,812 |
| Jul 14, 2025 | 37.95 | 38.10 | 37.35 | 37.50 | 37.50 | -1.45% | 9,019 |
| Jul 11, 2025 | 38.50 | 38.50 | 37.90 | 38.05 | 38.05 | -0.65% | 3,228 |
| Jul 10, 2025 | 38.25 | 38.45 | 38.10 | 38.30 | 38.30 | 0.13% | 3,118 |
| Jul 9, 2025 | 38.60 | 38.60 | 38.00 | 38.25 | 38.25 | -0.52% | 7,456 |
| Jul 8, 2025 | 37.70 | 38.65 | 37.65 | 38.45 | 38.45 | 2.53% | 11,590 |
| Jul 7, 2025 | 37.75 | 37.75 | 37.25 | 37.50 | 37.50 | 0.27% | 7,243 |
| Jul 4, 2025 | 37.25 | 37.65 | 37.05 | 37.40 | 37.40 | 0.40% | 9,528 |
| Jul 3, 2025 | 38.15 | 38.15 | 37.15 | 37.25 | 37.25 | -1.97% | 14,827 |
| Jul 2, 2025 | 37.55 | 38.15 | 37.50 | 38.00 | 38.00 | 1.60% | 15,957 |
| Jul 1, 2025 | 38.15 | 38.45 | 37.40 | 37.40 | 37.40 | -2.09% | 29,189 |
| Jun 30, 2025 | 39.50 | 39.50 | 37.80 | 38.20 | 38.20 | -7.95% | 31,046 |
| Jun 27, 2025 | 40.15 | 41.55 | 40.15 | 41.50 | 39.40 | 3.36% | 11,653 |
| Jun 26, 2025 | 39.40 | 40.75 | 39.40 | 40.15 | 38.12 | 2.16% | 25,457 |
| Jun 25, 2025 | 39.30 | 40.00 | 39.30 | 39.30 | 37.31 | - | 12,871 |
| Jun 24, 2025 | 39.00 | 39.95 | 39.00 | 39.30 | 37.31 | 1.55% | 14,736 |
| Jun 23, 2025 | 37.25 | 38.95 | 37.20 | 38.70 | 36.74 | 2.93% | 15,605 |
| Jun 20, 2025 | 38.25 | 38.25 | 37.35 | 37.60 | 35.70 | -0.53% | 16,689 |
| Jun 19, 2025 | 38.00 | 38.50 | 37.75 | 37.80 | 35.89 | -1.43% | 6,614 |
| Jun 18, 2025 | 38.45 | 38.95 | 38.05 | 38.35 | 36.41 | -0.65% | 7,612 |
| Jun 17, 2025 | 38.80 | 39.15 | 38.60 | 38.60 | 36.65 | -1.40% | 9,026 |
| Jun 16, 2025 | 39.50 | 39.90 | 39.15 | 39.15 | 37.17 | -0.63% | 8,523 |
| Jun 13, 2025 | 39.65 | 39.80 | 39.00 | 39.40 | 37.41 | -1.50% | 8,177 |
| Jun 12, 2025 | 40.20 | 40.45 | 39.75 | 40.00 | 37.98 | 0.25% | 14,597 |
| Jun 11, 2025 | 40.70 | 40.75 | 39.90 | 39.90 | 37.88 | -1.85% | 9,214 |
| Jun 10, 2025 | 39.60 | 40.65 | 39.40 | 40.65 | 38.59 | 2.91% | 11,212 |
| Jun 9, 2025 | 39.85 | 39.85 | 39.40 | 39.50 | 37.50 | -0.63% | 7,954 |
| Jun 6, 2025 | 40.20 | 40.20 | 39.65 | 39.75 | 37.74 | -0.63% | 5,171 |
| Jun 5, 2025 | 39.70 | 40.05 | 39.50 | 40.00 | 37.98 | 1.01% | 10,152 |
| Jun 4, 2025 | 39.60 | 40.30 | 39.45 | 39.60 | 37.60 | 0.13% | 16,430 |
| Jun 3, 2025 | 38.90 | 39.55 | 38.85 | 39.55 | 37.55 | 1.67% | 11,919 |
| Jun 2, 2025 | 39.40 | 40.15 | 38.90 | 38.90 | 36.93 | -2.26% | 17,994 |