Titan S.A. (EBR:TITC)
Belgium · Delayed Price · Currency is EUR 36.10
-0.25 (-0.69%)
Sep 18, 2025, 5:35 PM CET
Titan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 36.50 | 36.50 | 35.90 | 36.10 | 36.10 | -0.69% | 12,260 |
| Sep 17, 2025 | 36.35 | 36.70 | 36.10 | 36.35 | 36.35 | 0.14% | 5,689 |
| Sep 16, 2025 | 36.80 | 37.00 | 36.30 | 36.30 | 36.30 | -0.95% | 5,972 |
| Sep 15, 2025 | 36.90 | 37.25 | 36.35 | 36.65 | 36.65 | -0.68% | 9,170 |
| Sep 12, 2025 | 36.60 | 37.10 | 36.50 | 36.90 | 36.90 | 1.10% | 6,492 |
| Sep 11, 2025 | 36.15 | 36.90 | 36.10 | 36.50 | 36.50 | 1.11% | 31,614 |
| Sep 10, 2025 | 35.95 | 36.35 | 35.95 | 36.10 | 36.10 | 0.28% | 3,540 |
| Sep 9, 2025 | 36.50 | 36.60 | 35.90 | 36.00 | 36.00 | -1.10% | 3,188 |
| Sep 8, 2025 | 36.00 | 36.45 | 36.00 | 36.40 | 36.40 | 1.11% | 3,998 |
| Sep 5, 2025 | 36.65 | 36.85 | 36.00 | 36.00 | 36.00 | -1.37% | 3,024 |
| Sep 4, 2025 | 37.05 | 37.05 | 36.50 | 36.50 | 36.50 | -0.54% | 3,573 |
| Sep 3, 2025 | 36.35 | 37.05 | 36.15 | 36.70 | 36.70 | 1.38% | 6,101 |
| Sep 2, 2025 | 36.95 | 37.20 | 36.20 | 36.20 | 36.20 | -2.56% | 4,190 |
| Sep 1, 2025 | 37.50 | 37.50 | 36.90 | 37.15 | 37.15 | 0.41% | 2,724 |
| Aug 29, 2025 | 37.50 | 37.60 | 37.00 | 37.00 | 37.00 | -1.99% | 4,911 |
| Aug 28, 2025 | 37.60 | 37.85 | 37.50 | 37.75 | 37.75 | 0.67% | 3,850 |
| Aug 27, 2025 | 37.80 | 37.85 | 37.50 | 37.50 | 37.50 | -0.66% | 4,713 |
| Aug 26, 2025 | 38.00 | 38.00 | 37.60 | 37.75 | 37.75 | -0.66% | 3,999 |
| Aug 25, 2025 | 37.75 | 38.25 | 37.75 | 38.00 | 38.00 | - | 4,118 |
| Aug 22, 2025 | 37.90 | 38.15 | 37.60 | 38.00 | 38.00 | 0.13% | 9,642 |
| Aug 21, 2025 | 38.05 | 38.10 | 37.65 | 37.95 | 37.95 | -0.13% | 6,527 |
| Aug 20, 2025 | 37.80 | 38.00 | 37.70 | 38.00 | 38.00 | 0.40% | 5,211 |
| Aug 19, 2025 | 37.65 | 38.15 | 37.65 | 37.85 | 37.85 | 0.53% | 6,519 |
| Aug 18, 2025 | 38.35 | 39.05 | 37.65 | 37.65 | 37.65 | -1.95% | 7,266 |
| Aug 15, 2025 | 38.60 | 39.05 | 38.35 | 38.40 | 38.40 | -0.13% | 11,054 |
| Aug 14, 2025 | 39.10 | 39.50 | 38.45 | 38.45 | 38.45 | -2.04% | 18,063 |
| Aug 13, 2025 | 38.70 | 39.50 | 38.50 | 39.25 | 39.25 | 2.21% | 23,091 |
| Aug 12, 2025 | 37.85 | 38.55 | 37.85 | 38.40 | 38.40 | 1.72% | 16,377 |
| Aug 11, 2025 | 37.85 | 38.20 | 37.75 | 37.75 | 37.75 | -0.26% | 10,693 |
| 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 |