Touax SCA (EPA:ALTOU)
France · Delayed Price · Currency is EUR 5.48
-0.02 (-0.36%)
At close: Aug 12, 2025
Touax SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5.60 | 5.68 | 5.48 | 5.48 | 5.48 | -0.36% | 9,640 |
| Aug 11, 2025 | 5.50 | 5.64 | 5.44 | 5.50 | 5.50 | - | 5,971 |
| Aug 8, 2025 | 5.44 | 5.54 | 5.44 | 5.50 | 5.50 | 1.10% | 1,727 |
| Aug 7, 2025 | 5.54 | 5.74 | 5.42 | 5.44 | 5.44 | -1.45% | 14,454 |
| Aug 6, 2025 | 5.52 | 5.56 | 5.44 | 5.52 | 5.52 | - | 4,315 |
| Aug 5, 2025 | 5.60 | 5.60 | 5.36 | 5.52 | 5.52 | -0.72% | 10,820 |
| Aug 4, 2025 | 5.32 | 5.58 | 5.24 | 5.56 | 5.56 | 4.51% | 13,170 |
| Aug 1, 2025 | 5.30 | 5.38 | 5.18 | 5.32 | 5.32 | 0.38% | 5,411 |
| Jul 31, 2025 | 5.48 | 5.48 | 5.18 | 5.30 | 5.30 | -3.28% | 13,174 |
| Jul 30, 2025 | 5.48 | 5.54 | 5.32 | 5.48 | 5.48 | 0.37% | 10,361 |
| Jul 29, 2025 | 5.28 | 5.48 | 5.28 | 5.46 | 5.46 | 3.41% | 8,137 |
| Jul 28, 2025 | 5.38 | 5.40 | 5.28 | 5.28 | 5.28 | - | 10,170 |
| Jul 25, 2025 | 5.48 | 5.50 | 5.26 | 5.28 | 5.28 | -3.30% | 11,586 |
| Jul 24, 2025 | 5.38 | 5.50 | 5.36 | 5.46 | 5.46 | 1.49% | 16,908 |
| Jul 23, 2025 | 5.16 | 5.38 | 5.04 | 5.38 | 5.38 | 4.67% | 21,160 |
| Jul 22, 2025 | 5.02 | 5.20 | 5.00 | 5.14 | 5.14 | 2.39% | 11,607 |
| Jul 21, 2025 | 4.93 | 5.04 | 4.93 | 5.02 | 5.02 | 1.83% | 4,656 |
| Jul 18, 2025 | 5.00 | 5.00 | 4.90 | 4.93 | 4.93 | -0.40% | 14,468 |
| Jul 17, 2025 | 4.90 | 4.95 | 4.86 | 4.95 | 4.95 | 1.02% | 5,436 |
| Jul 16, 2025 | 4.86 | 4.94 | 4.82 | 4.90 | 4.90 | 0.82% | 8,814 |
| Jul 15, 2025 | 4.77 | 4.86 | 4.77 | 4.86 | 4.86 | 1.89% | 8,631 |
| Jul 14, 2025 | 4.70 | 4.77 | 4.70 | 4.77 | 4.77 | 1.71% | 4,031 |
| Jul 11, 2025 | 4.63 | 4.71 | 4.62 | 4.69 | 4.69 | 1.52% | 4,810 |
| Jul 10, 2025 | 4.69 | 4.71 | 4.52 | 4.62 | 4.62 | -1.49% | 12,657 |
| Jul 9, 2025 | 4.52 | 4.70 | 4.52 | 4.69 | 4.69 | 3.76% | 9,495 |
| Jul 8, 2025 | 4.45 | 4.54 | 4.45 | 4.52 | 4.52 | 1.57% | 4,681 |
| Jul 7, 2025 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -1.11% | 2,428 |
| Jul 4, 2025 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | 1.58% | 1,845 |
| Jul 3, 2025 | 4.43 | 4.44 | 4.42 | 4.43 | 4.43 | - | 616 |
| Jul 2, 2025 | 4.47 | 4.50 | 4.38 | 4.43 | 4.43 | -0.89% | 7,213 |
| Jul 1, 2025 | 4.54 | 4.54 | 4.47 | 4.47 | 4.47 | -1.54% | 4,464 |
| Jun 30, 2025 | 4.65 | 4.69 | 4.54 | 4.54 | 4.54 | -2.37% | 5,812 |
| Jun 27, 2025 | 4.51 | 4.72 | 4.51 | 4.65 | 4.65 | -0.21% | 6,305 |
| Jun 26, 2025 | 4.53 | 4.84 | 4.52 | 4.66 | 4.51 | 2.87% | 8,179 |
| Jun 25, 2025 | 4.45 | 4.56 | 4.44 | 4.53 | 4.38 | 1.12% | 5,119 |
| Jun 24, 2025 | 4.66 | 4.66 | 4.46 | 4.48 | 4.34 | -4.48% | 10,415 |
| Jun 23, 2025 | 4.45 | 4.86 | 4.44 | 4.69 | 4.54 | 5.39% | 13,186 |
| Jun 20, 2025 | 4.31 | 4.45 | 4.31 | 4.45 | 4.31 | 3.25% | 3,696 |
| Jun 19, 2025 | 4.33 | 4.33 | 4.29 | 4.31 | 4.17 | -0.46% | 2,172 |
| Jun 18, 2025 | 4.29 | 4.33 | 4.20 | 4.33 | 4.19 | 0.93% | 8,184 |
| Jun 17, 2025 | 4.30 | 4.32 | 4.25 | 4.29 | 4.15 | -0.23% | 4,140 |
| Jun 16, 2025 | 4.34 | 4.35 | 4.29 | 4.30 | 4.16 | -0.92% | 3,893 |
| Jun 13, 2025 | 4.40 | 4.42 | 4.34 | 4.34 | 4.20 | -1.36% | 3,986 |
| Jun 12, 2025 | 4.44 | 4.45 | 4.40 | 4.40 | 4.26 | -0.90% | 9,252 |
| Jun 11, 2025 | 4.41 | 4.44 | 4.41 | 4.44 | 4.30 | 0.91% | 731 |
| Jun 10, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.26 | -2.22% | 5,379 |
| Jun 9, 2025 | 4.50 | 4.50 | 4.49 | 4.50 | 4.36 | - | 3,571 |
| Jun 6, 2025 | 4.55 | 4.56 | 4.48 | 4.50 | 4.36 | -1.10% | 4,892 |
| Jun 5, 2025 | 4.50 | 4.56 | 4.49 | 4.55 | 4.40 | 1.11% | 1,960 |
| Jun 4, 2025 | 4.63 | 4.64 | 4.42 | 4.50 | 4.36 | -2.60% | 7,503 |