Touax SCA (EPA:ALTOU)
France · Delayed Price · Currency is EUR 4.090
+0.010 (0.25%)
Jul 31, 2026, 9:43 AM CET
Touax SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4.08 | 4.08 | 4.05 | 4.08 | 4.08 | 0.99% | 223 |
| Jul 29, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | - | 93 |
| Jul 28, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.49% | 723 |
| Jul 27, 2026 | 4.04 | 4.06 | 4.00 | 4.06 | 4.06 | 2.53% | 1,308 |
| Jul 24, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.98% | 196 |
| Jul 23, 2026 | 3.99 | 4.04 | 3.99 | 4.04 | 4.04 | 1.00% | 35 |
| Jul 22, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | - | 2,066 |
| Jul 21, 2026 | 4.01 | 4.01 | 3.99 | 4.00 | 4.00 | -0.74% | 5,025 |
| Jul 20, 2026 | 4.06 | 4.10 | 4.03 | 4.03 | 4.03 | -0.74% | 1,070 |
| Jul 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | 143 |
| Jul 16, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | - | 781 |
| Jul 15, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | - | 12 |
| Jul 14, 2026 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | - | 210 |
| Jul 13, 2026 | 4.01 | 4.12 | 4.01 | 4.08 | 4.08 | 1.75% | 400 |
| Jul 10, 2026 | 4.16 | 4.16 | 4.00 | 4.01 | 4.01 | -3.37% | 3,566 |
| Jul 9, 2026 | 4.16 | 4.16 | 4.14 | 4.15 | 4.15 | 0.48% | 358 |
| Jul 8, 2026 | 4.24 | 4.24 | 4.13 | 4.13 | 4.13 | -3.28% | 578 |
| Jul 7, 2026 | 4.22 | 4.27 | 4.22 | 4.27 | 4.27 | 1.18% | 2,929 |
| Jul 6, 2026 | 4.16 | 4.22 | 4.14 | 4.22 | 4.22 | 1.44% | 1,649 |
| Jul 3, 2026 | 4.03 | 4.16 | 4.03 | 4.16 | 4.16 | 0.97% | 1,460 |
| Jul 2, 2026 | 4.08 | 4.12 | 4.05 | 4.12 | 4.12 | 0.49% | 348 |
| Jul 1, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.10 | -0.47% | 414 |
| Jun 30, 2026 | 4.20 | 4.23 | 4.20 | 4.22 | 4.12 | 1.44% | 1,210 |
| Jun 29, 2026 | 4.19 | 4.20 | 4.16 | 4.16 | 4.06 | - | 736 |
| Jun 26, 2026 | 4.22 | 4.24 | 4.16 | 4.16 | 4.06 | -1.19% | 1,266 |
| Jun 25, 2026 | 4.16 | 4.23 | 4.16 | 4.21 | 4.11 | 1.20% | 544 |
| Jun 24, 2026 | 4.36 | 4.36 | 4.09 | 4.16 | 4.06 | -4.37% | 6,404 |
| Jun 23, 2026 | 4.24 | 4.35 | 4.24 | 4.35 | 4.25 | 3.57% | 7,480 |
| Jun 22, 2026 | 4.12 | 4.21 | 4.12 | 4.20 | 4.10 | 1.94% | 3,158 |
| Jun 19, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.02 | 0.24% | 910 |
| Jun 18, 2026 | 4.12 | 4.12 | 4.10 | 4.11 | 4.01 | 0.24% | 431 |
| Jun 17, 2026 | 4.10 | 4.15 | 4.05 | 4.10 | 4.00 | -3.07% | 2,883 |
| Jun 16, 2026 | 4.23 | 4.23 | 4.06 | 4.23 | 4.13 | -0.47% | 3,891 |
| Jun 15, 2026 | 4.12 | 4.26 | 4.12 | 4.25 | 4.15 | 3.16% | 9,238 |
| Jun 12, 2026 | 4.19 | 4.19 | 4.01 | 4.12 | 4.02 | - | 5,018 |
| Jun 11, 2026 | 4.17 | 4.17 | 4.12 | 4.12 | 4.02 | -0.96% | 1,827 |
| Jun 10, 2026 | 4.18 | 4.19 | 4.09 | 4.16 | 4.06 | -0.72% | 5,973 |
| Jun 9, 2026 | 4.28 | 4.28 | 4.04 | 4.19 | 4.09 | -1.18% | 14,829 |
| Jun 8, 2026 | 4.09 | 4.37 | 3.95 | 4.24 | 4.14 | 3.67% | 24,230 |
| Jun 5, 2026 | 3.82 | 4.20 | 3.61 | 4.09 | 3.99 | 7.92% | 25,904 |
| Jun 4, 2026 | 3.73 | 3.84 | 3.70 | 3.79 | 3.70 | 1.34% | 8,312 |
| Jun 3, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | 3.65 | -1.58% | 6,816 |
| Jun 2, 2026 | 3.80 | 3.83 | 3.80 | 3.80 | 3.71 | - | 866 |
| Jun 1, 2026 | 3.80 | 3.84 | 3.80 | 3.80 | 3.71 | - | 1,682 |
| May 29, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 3.71 | -0.52% | 3,309 |
| May 28, 2026 | 3.84 | 3.84 | 3.79 | 3.82 | 3.73 | -0.26% | 2,716 |
| May 27, 2026 | 3.86 | 3.89 | 3.74 | 3.83 | 3.74 | -1.03% | 12,708 |
| May 26, 2026 | 3.88 | 3.89 | 3.87 | 3.87 | 3.78 | - | 4,806 |
| May 25, 2026 | 3.78 | 3.89 | 3.78 | 3.87 | 3.78 | 2.93% | 5,675 |
| May 22, 2026 | 3.85 | 3.85 | 3.74 | 3.76 | 3.67 | -2.84% | 11,287 |