Titan S.A. (EBR:TITC)
Belgium · Delayed Price · Currency is EUR 47.10
-0.56 (-1.17%)
Oct 30, 2026, 5:35 PM CET
EBR:TITC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 47.22 | 47.74 | 47.04 | 47.10 | 47.10 | -1.17% | 6,512 |
| Oct 29, 2026 | 47.30 | 48.20 | 47.10 | 47.66 | 47.66 | 0.80% | 14,039 |
| Oct 28, 2026 | 47.82 | 47.84 | 46.98 | 47.28 | 47.28 | -1.13% | 3,231 |
| Oct 27, 2026 | 47.30 | 48.18 | 47.02 | 47.82 | 47.82 | 1.31% | 7,457 |
| Oct 26, 2026 | 47.02 | 48.00 | 47.00 | 47.20 | 47.20 | 0.85% | 7,495 |
| Oct 23, 2026 | 47.10 | 47.42 | 46.24 | 46.80 | 46.80 | - | 6,238 |
| Oct 22, 2026 | 47.26 | 47.26 | 46.50 | 46.80 | 46.80 | -0.76% | 8,944 |
| Oct 21, 2026 | 47.20 | 47.36 | 46.82 | 47.16 | 47.16 | -0.08% | 7,922 |
| Oct 20, 2026 | 47.00 | 47.54 | 46.56 | 47.20 | 47.20 | 0.17% | 10,084 |
| Oct 19, 2026 | 47.22 | 47.46 | 46.32 | 47.12 | 47.12 | -1.79% | 18,902 |
| Oct 16, 2026 | 47.40 | 48.30 | 47.18 | 47.98 | 47.98 | 1.22% | 10,772 |
| Oct 15, 2026 | 47.30 | 47.40 | 46.68 | 47.40 | 47.40 | 0.81% | 7,648 |
| Oct 14, 2026 | 47.52 | 47.66 | 47.02 | 47.02 | 47.02 | -0.68% | 8,144 |
| Oct 13, 2026 | 47.18 | 47.86 | 47.14 | 47.34 | 47.34 | 0.34% | 18,565 |
| Oct 12, 2026 | 47.00 | 47.30 | 46.60 | 47.18 | 47.18 | 1.03% | 8,583 |
| Oct 9, 2026 | 46.76 | 47.50 | 46.64 | 46.70 | 46.70 | 0.34% | 7,688 |
| Oct 8, 2026 | 46.86 | 47.32 | 46.16 | 46.54 | 46.54 | -1.48% | 12,466 |
| Oct 7, 2026 | 48.80 | 48.80 | 47.24 | 47.24 | 47.24 | -2.64% | 4,980 |
| Oct 6, 2026 | 48.00 | 48.60 | 47.88 | 48.52 | 48.52 | 1.72% | 4,063 |
| Oct 5, 2026 | 47.00 | 47.88 | 46.88 | 47.70 | 47.70 | 1.06% | 8,248 |
| Oct 2, 2026 | 47.80 | 48.26 | 46.90 | 47.20 | 47.20 | -1.50% | 14,987 |
| Oct 1, 2026 | 48.68 | 48.68 | 47.80 | 47.92 | 47.92 | -1.56% | 9,344 |
| Sep 30, 2026 | 48.82 | 49.90 | 48.56 | 48.68 | 48.68 | -0.12% | 4,583 |
| Sep 29, 2026 | 49.44 | 49.54 | 48.74 | 48.74 | 48.74 | -1.54% | 3,621 |
| Sep 28, 2026 | 48.72 | 49.80 | 48.72 | 49.50 | 49.50 | 1.64% | 3,950 |
| Sep 25, 2026 | 47.90 | 49.28 | 47.90 | 48.70 | 48.70 | 1.67% | 4,214 |
| Sep 24, 2026 | 49.68 | 49.70 | 47.90 | 47.90 | 47.90 | -3.62% | 6,726 |
| Sep 23, 2026 | 49.56 | 49.70 | 48.98 | 49.70 | 49.70 | 0.28% | 5,815 |
| Sep 22, 2026 | 49.50 | 49.90 | 49.38 | 49.56 | 49.56 | -0.56% | 5,065 |
| Sep 21, 2026 | 48.60 | 50.15 | 48.60 | 49.84 | 49.84 | 3.19% | 9,205 |
| Sep 18, 2026 | 49.50 | 50.25 | 48.04 | 48.30 | 48.30 | -2.74% | 15,164 |
| Sep 17, 2026 | 49.42 | 50.25 | 49.24 | 49.66 | 49.66 | 0.49% | 7,335 |
| Sep 16, 2026 | 49.32 | 49.80 | 49.20 | 49.42 | 49.42 | 0.37% | 5,661 |
| Sep 15, 2026 | 50.10 | 50.35 | 49.24 | 49.24 | 49.24 | -1.72% | 9,111 |
| Sep 14, 2026 | 51.00 | 51.35 | 50.05 | 50.10 | 50.10 | -1.96% | 6,368 |
| Sep 11, 2026 | 51.40 | 51.85 | 51.10 | 51.10 | 51.10 | -0.58% | 2,960 |
| Sep 10, 2026 | 51.85 | 52.20 | 51.40 | 51.40 | 51.40 | -0.68% | 13,312 |
| Sep 9, 2026 | 52.80 | 52.85 | 51.65 | 51.75 | 51.75 | -1.52% | 11,432 |
| Sep 8, 2026 | 53.25 | 53.80 | 52.50 | 52.55 | 52.55 | -1.41% | 5,582 |
| Sep 7, 2026 | 54.35 | 54.45 | 53.30 | 53.30 | 53.30 | -1.57% | 3,982 |
| Sep 4, 2026 | 54.30 | 54.80 | 53.85 | 54.15 | 54.15 | 1.03% | 11,057 |
| Sep 3, 2026 | 52.70 | 53.95 | 52.60 | 53.60 | 53.60 | 2.39% | 5,957 |
| Sep 2, 2026 | 52.50 | 52.85 | 52.05 | 52.35 | 52.35 | -0.38% | 5,984 |
| Sep 1, 2026 | 54.45 | 54.50 | 52.50 | 52.55 | 52.55 | -2.14% | 11,039 |
| Aug 31, 2026 | 53.65 | 54.25 | 53.55 | 53.70 | 53.70 | 0.19% | 3,794 |
| 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 |