Touax SCA (EPA:ALTOU)
France · Delayed Price · Currency is EUR 4.550
-0.060 (-1.30%)
At close: Jan 30, 2026
Touax SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | -1.30% | 2,395 |
| Jan 29, 2026 | 4.65 | 4.66 | 4.60 | 4.61 | 4.61 | -0.86% | 2,070 |
| Jan 28, 2026 | 4.60 | 4.65 | 4.59 | 4.65 | 4.65 | 1.09% | 2,741 |
| Jan 27, 2026 | 4.59 | 4.62 | 4.58 | 4.60 | 4.60 | 0.22% | 653 |
| Jan 26, 2026 | 4.69 | 4.69 | 4.59 | 4.59 | 4.59 | -1.29% | 2,231 |
| Jan 23, 2026 | 4.53 | 4.68 | 4.53 | 4.65 | 4.65 | 2.65% | 6,343 |
| Jan 22, 2026 | 4.40 | 4.53 | 4.40 | 4.53 | 4.53 | 4.14% | 7,511 |
| Jan 21, 2026 | 4.37 | 4.38 | 4.35 | 4.35 | 4.35 | -0.46% | 235 |
| Jan 20, 2026 | 4.41 | 4.41 | 4.36 | 4.37 | 4.37 | -0.91% | 888 |
| Jan 19, 2026 | 4.44 | 4.44 | 4.41 | 4.41 | 4.41 | -0.68% | 396 |
| Jan 16, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | -0.22% | 87 |
| Jan 15, 2026 | 4.38 | 4.45 | 4.38 | 4.45 | 4.45 | 1.83% | 7,556 |
| Jan 14, 2026 | 4.37 | 4.40 | 4.37 | 4.37 | 4.37 | 0.23% | 985 |
| Jan 13, 2026 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -1.80% | 1,412 |
| Jan 12, 2026 | 4.45 | 4.45 | 4.42 | 4.44 | 4.44 | -0.22% | 1,014 |
| Jan 9, 2026 | 4.47 | 4.47 | 4.38 | 4.45 | 4.45 | -0.45% | 1,411 |
| Jan 8, 2026 | 4.46 | 4.47 | 4.44 | 4.47 | 4.47 | 0.45% | 1,991 |
| Jan 7, 2026 | 4.37 | 4.45 | 4.37 | 4.45 | 4.45 | 1.83% | 2,782 |
| Jan 6, 2026 | 4.36 | 4.37 | 4.33 | 4.37 | 4.37 | 0.23% | 1,670 |
| Jan 5, 2026 | 4.32 | 4.39 | 4.30 | 4.36 | 4.36 | 0.93% | 5,513 |
| Jan 2, 2026 | 4.11 | 4.35 | 4.11 | 4.32 | 4.32 | 5.37% | 4,288 |
| Dec 31, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | - | 2,595 |
| Dec 30, 2025 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | 0.74% | 4,923 |
| Dec 29, 2025 | 4.06 | 4.10 | 4.05 | 4.07 | 4.07 | 0.99% | 2,427 |
| Dec 24, 2025 | 4.05 | 4.06 | 4.03 | 4.03 | 4.03 | -0.49% | 6,994 |
| Dec 23, 2025 | 4.05 | 4.05 | 4.04 | 4.05 | 4.05 | 0.25% | 7,884 |
| Dec 22, 2025 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | 0.50% | 5,810 |
| Dec 19, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 0.75% | 5,985 |
| Dec 18, 2025 | 3.99 | 4.05 | 3.97 | 3.99 | 3.99 | - | 7,584 |
| Dec 17, 2025 | 3.93 | 4.00 | 3.93 | 3.99 | 3.99 | 1.53% | 5,658 |
| Dec 16, 2025 | 4.00 | 4.00 | 3.92 | 3.93 | 3.93 | -1.50% | 8,024 |
| Dec 15, 2025 | 3.99 | 4.02 | 3.99 | 3.99 | 3.99 | - | 1,063 |
| Dec 12, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | 3.99 | - | 2,476 |
| Dec 11, 2025 | 4.00 | 4.00 | 3.97 | 3.99 | 3.99 | -0.25% | 3,853 |
| Dec 10, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | - | 9,394 |
| Dec 9, 2025 | 3.98 | 4.05 | 3.98 | 4.00 | 4.00 | 0.50% | 4,293 |
| Dec 8, 2025 | 4.00 | 4.01 | 3.96 | 3.98 | 3.98 | 0.76% | 5,148 |
| Dec 5, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 4,471 |
| Dec 4, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 5,157 |
| Dec 3, 2025 | 4.00 | 4.01 | 3.96 | 4.00 | 4.00 | - | 2,875 |
| Dec 2, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 2,154 |
| Dec 1, 2025 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | - | 7,017 |
| Nov 28, 2025 | 4.00 | 4.03 | 3.97 | 4.00 | 4.00 | - | 9,182 |
| Nov 27, 2025 | 3.97 | 4.01 | 3.97 | 4.00 | 4.00 | 0.76% | 1,211 |
| Nov 26, 2025 | 4.06 | 4.06 | 3.97 | 3.97 | 3.97 | -1.24% | 5,934 |
| Nov 25, 2025 | 4.05 | 4.06 | 3.98 | 4.02 | 4.02 | -0.99% | 9,332 |
| Nov 24, 2025 | 4.14 | 4.14 | 4.05 | 4.06 | 4.06 | -1.46% | 5,992 |
| Nov 21, 2025 | 4.16 | 4.16 | 4.11 | 4.12 | 4.12 | -0.96% | 1,851 |
| Nov 20, 2025 | 4.25 | 4.26 | 4.13 | 4.16 | 4.16 | -2.12% | 8,155 |
| Nov 19, 2025 | 4.30 | 4.30 | 4.21 | 4.25 | 4.25 | -1.16% | 7,514 |