Titan S.A. (EBR:TITC)
Belgium · Delayed Price · Currency is EUR 53.70
+0.10 (0.19%)
Aug 31, 2026, 5:35 PM CET
EBR:TITC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 53.20 | 54.15 | 53.15 | 53.60 | 53.60 | 1.71% | 4,951 |
| Aug 27, 2026 | 52.80 | 53.15 | 52.55 | 52.70 | 52.70 | -0.57% | 4,084 |
| Aug 26, 2026 | 51.30 | 53.45 | 51.30 | 53.00 | 53.00 | 3.62% | 7,690 |
| Aug 25, 2026 | 51.15 | 51.75 | 50.75 | 51.15 | 51.15 | 1.39% | 5,140 |
| Aug 24, 2026 | 51.45 | 51.50 | 50.45 | 50.45 | 50.45 | -0.88% | 3,681 |
| Aug 21, 2026 | 50.10 | 51.25 | 50.10 | 50.90 | 50.90 | 1.39% | 5,652 |
| Aug 20, 2026 | 50.05 | 50.45 | 49.84 | 50.20 | 50.20 | 0.76% | 5,388 |
| Aug 19, 2026 | 50.25 | 50.70 | 49.82 | 49.82 | 49.82 | -1.15% | 5,619 |
| Aug 18, 2026 | 51.00 | 51.60 | 50.40 | 50.40 | 50.40 | -1.37% | 7,628 |
| Aug 17, 2026 | 51.25 | 52.00 | 51.05 | 51.10 | 51.10 | 0.10% | 3,823 |
| Aug 14, 2026 | 51.65 | 52.05 | 51.05 | 51.05 | 51.05 | -0.68% | 5,097 |
| Aug 13, 2026 | 51.05 | 52.10 | 50.90 | 51.40 | 51.40 | 0.78% | 7,310 |
| Aug 12, 2026 | 51.50 | 51.80 | 51.00 | 51.00 | 51.00 | -0.49% | 4,495 |
| Aug 11, 2026 | 51.45 | 52.10 | 51.10 | 51.25 | 51.25 | -0.29% | 4,225 |
| Aug 10, 2026 | 51.30 | 52.45 | 51.30 | 51.40 | 51.40 | 0.29% | 3,627 |
| Aug 7, 2026 | 52.80 | 53.40 | 51.25 | 51.25 | 51.25 | -3.30% | 4,163 |
| Aug 6, 2026 | 52.70 | 53.40 | 52.40 | 53.00 | 53.00 | 0.38% | 4,482 |
| Aug 5, 2026 | 54.10 | 54.30 | 52.40 | 52.80 | 52.80 | -2.22% | 4,350 |
| Aug 4, 2026 | 53.20 | 54.00 | 52.55 | 54.00 | 54.00 | 2.08% | 8,523 |
| Aug 3, 2026 | 52.20 | 53.20 | 52.20 | 52.90 | 52.90 | 1.44% | 6,966 |
| Jul 31, 2026 | 51.40 | 52.55 | 51.05 | 52.15 | 52.15 | 2.76% | 27,846 |
| Jul 30, 2026 | 51.50 | 53.25 | 50.60 | 50.75 | 50.75 | -1.74% | 21,458 |
| Jul 29, 2026 | 52.10 | 52.45 | 51.25 | 51.65 | 51.65 | -0.29% | 6,642 |
| Jul 28, 2026 | 51.50 | 52.85 | 51.50 | 51.80 | 51.80 | 0.58% | 4,450 |
| Jul 27, 2026 | 51.30 | 52.60 | 51.30 | 51.50 | 51.50 | 2.08% | 8,420 |
| Jul 24, 2026 | 49.74 | 51.30 | 49.74 | 50.45 | 50.45 | 2.50% | 6,720 |
| Jul 23, 2026 | 50.80 | 51.20 | 49.22 | 49.22 | 49.22 | -2.92% | 7,490 |
| Jul 22, 2026 | 49.14 | 51.50 | 48.60 | 50.70 | 50.70 | 3.89% | 8,497 |
| Jul 21, 2026 | 48.16 | 49.08 | 48.16 | 48.80 | 48.80 | 1.33% | 5,104 |
| Jul 20, 2026 | 49.00 | 49.44 | 48.16 | 48.16 | 48.16 | -2.31% | 6,068 |
| Jul 17, 2026 | 50.00 | 50.00 | 49.00 | 49.30 | 49.30 | -1.08% | 3,969 |
| Jul 16, 2026 | 49.98 | 49.98 | 49.20 | 49.84 | 49.84 | 0.28% | 4,670 |
| Jul 15, 2026 | 50.40 | 50.40 | 49.42 | 49.70 | 49.70 | -1.09% | 5,117 |
| Jul 14, 2026 | 50.25 | 50.65 | 49.68 | 50.25 | 50.25 | 0.10% | 7,207 |
| Jul 13, 2026 | 49.98 | 50.75 | 49.94 | 50.20 | 50.20 | -0.69% | 5,324 |
| Jul 10, 2026 | 50.00 | 50.80 | 50.00 | 50.55 | 50.55 | 0.90% | 6,957 |
| Jul 9, 2026 | 50.00 | 50.80 | 49.66 | 50.10 | 50.10 | 1.29% | 7,573 |
| Jul 8, 2026 | 51.00 | 51.00 | 49.44 | 49.46 | 49.46 | -3.21% | 9,879 |
| Jul 7, 2026 | 51.85 | 52.05 | 50.55 | 51.10 | 51.10 | -1.73% | 31,349 |
| Jul 6, 2026 | 52.00 | 52.60 | 51.50 | 52.00 | 52.00 | - | 3,875 |
| Jul 3, 2026 | 51.80 | 52.20 | 51.65 | 52.00 | 52.00 | 0.68% | 3,651 |
| Jul 2, 2026 | 50.70 | 51.65 | 50.70 | 51.65 | 51.65 | 2.38% | 4,890 |
| Jul 1, 2026 | 51.20 | 51.20 | 50.40 | 50.45 | 50.45 | -1.23% | 7,313 |
| Jun 30, 2026 | 51.20 | 52.35 | 51.20 | 51.85 | 51.08 | 1.27% | 7,598 |
| Jun 29, 2026 | 52.50 | 52.50 | 51.10 | 51.20 | 50.44 | -2.48% | 5,916 |
| Jun 26, 2026 | 53.05 | 53.20 | 51.95 | 52.50 | 51.72 | -1.50% | 9,491 |
| Jun 25, 2026 | 53.35 | 53.80 | 53.15 | 53.30 | 52.51 | -0.65% | 11,692 |
| Jun 24, 2026 | 53.20 | 53.65 | 52.60 | 53.65 | 52.85 | 1.13% | 8,979 |
| Jun 23, 2026 | 53.40 | 53.40 | 52.25 | 53.05 | 52.26 | -1.21% | 7,926 |
| Jun 22, 2026 | 53.60 | 53.90 | 52.55 | 53.70 | 52.90 | 0.28% | 9,205 |