Titan S.A. (EBR:TITC)
Belgium · Delayed Price · Currency is EUR 38.55
-0.15 (-0.39%)
Oct 31, 2025, 5:35 PM CET
Titan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 40.05 | 40.20 | 38.70 | 38.70 | 38.70 | -3.01% | 10,743 |
| Oct 29, 2025 | 39.15 | 40.10 | 39.15 | 39.90 | 39.90 | 2.05% | 5,567 |
| Oct 28, 2025 | 39.65 | 39.65 | 39.00 | 39.10 | 39.10 | -1.39% | 8,214 |
| Oct 27, 2025 | 40.25 | 40.30 | 39.20 | 39.65 | 39.65 | 1.15% | 10,942 |
| Oct 24, 2025 | 39.30 | 39.90 | 39.00 | 39.20 | 39.20 | -0.25% | 17,382 |
| Oct 23, 2025 | 39.00 | 39.30 | 38.20 | 39.30 | 39.30 | 1.29% | 10,707 |
| Oct 22, 2025 | 39.20 | 39.40 | 38.80 | 38.80 | 38.80 | -0.51% | 11,127 |
| Oct 21, 2025 | 37.75 | 39.15 | 37.70 | 39.00 | 39.00 | 3.45% | 11,729 |
| Oct 20, 2025 | 36.70 | 38.00 | 36.70 | 37.70 | 37.70 | 3.15% | 8,366 |
| Oct 17, 2025 | 37.10 | 37.10 | 36.30 | 36.55 | 36.55 | -2.14% | 9,755 |
| Oct 16, 2025 | 36.70 | 37.35 | 36.15 | 37.35 | 37.35 | 2.19% | 6,764 |
| Oct 15, 2025 | 37.05 | 37.30 | 36.55 | 36.55 | 36.55 | -1.08% | 4,872 |
| Oct 14, 2025 | 36.60 | 36.95 | 36.30 | 36.95 | 36.95 | 0.96% | 4,859 |
| Oct 13, 2025 | 36.50 | 37.00 | 36.50 | 36.60 | 36.60 | 0.41% | 5,529 |
| Oct 10, 2025 | 36.90 | 37.00 | 36.40 | 36.45 | 36.45 | -0.68% | 8,168 |
| Oct 9, 2025 | 37.35 | 37.40 | 36.70 | 36.70 | 36.70 | -1.48% | 7,826 |
| Oct 8, 2025 | 36.45 | 37.30 | 36.40 | 37.25 | 37.25 | 2.34% | 21,431 |
| Oct 7, 2025 | 36.25 | 36.90 | 35.60 | 36.40 | 36.40 | 0.55% | 14,019 |
| Oct 6, 2025 | 36.80 | 36.80 | 35.90 | 36.20 | 36.20 | -0.55% | 8,011 |
| Oct 3, 2025 | 35.85 | 36.60 | 35.65 | 36.40 | 36.40 | 1.82% | 15,332 |
| Oct 2, 2025 | 34.40 | 35.90 | 34.40 | 35.75 | 35.75 | 3.77% | 9,756 |
| Oct 1, 2025 | 34.75 | 34.75 | 34.45 | 34.45 | 34.45 | -1.01% | 4,103 |
| Sep 30, 2025 | 34.50 | 34.80 | 34.10 | 34.80 | 34.80 | 0.72% | 9,675 |
| Sep 29, 2025 | 34.70 | 35.15 | 34.55 | 34.55 | 34.55 | -0.43% | 11,471 |
| Sep 26, 2025 | 34.30 | 34.80 | 34.30 | 34.70 | 34.70 | 1.02% | 7,420 |
| Sep 25, 2025 | 35.20 | 35.20 | 34.35 | 34.35 | 34.35 | -2.41% | 12,269 |
| Sep 24, 2025 | 35.50 | 35.60 | 35.20 | 35.20 | 35.20 | -0.98% | 9,090 |
| Sep 23, 2025 | 35.55 | 35.85 | 35.50 | 35.55 | 35.55 | 0.28% | 9,430 |
| Sep 22, 2025 | 35.80 | 35.80 | 35.45 | 35.45 | 35.45 | -1.12% | 11,783 |
| Sep 19, 2025 | 36.05 | 36.15 | 35.85 | 35.85 | 35.85 | -0.69% | 12,097 |
| 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 |