Touax SCA (EPA:ALTOU)
France · Delayed Price · Currency is EUR 3.920
-0.070 (-1.75%)
Aug 20, 2026, 5:35 PM CET
Touax SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3.96 | 4.00 | 3.92 | 3.99 | 3.99 | - | 1,624 |
| Aug 18, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Aug 17, 2026 | 3.90 | 3.99 | 3.90 | 3.99 | 3.99 | 1.79% | 1,225 |
| Aug 14, 2026 | 3.96 | 3.99 | 3.92 | 3.92 | 3.92 | -2.00% | 375 |
| Aug 13, 2026 | 3.97 | 4.00 | 3.93 | 4.00 | 4.00 | - | 5,082 |
| Aug 12, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 483 |
| Aug 11, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.25% | 1,732 |
| Aug 10, 2026 | 3.98 | 3.99 | 3.97 | 3.99 | 3.99 | - | 680 |
| Aug 7, 2026 | 3.95 | 3.99 | 3.95 | 3.99 | 3.99 | 1.27% | 3,801 |
| Aug 6, 2026 | 3.94 | 3.99 | 3.93 | 3.94 | 3.94 | - | 3,684 |
| Aug 5, 2026 | 3.95 | 3.99 | 3.90 | 3.94 | 3.94 | -0.25% | 2,220 |
| Aug 4, 2026 | 3.98 | 3.98 | 3.90 | 3.95 | 3.95 | -1.00% | 4,542 |
| Aug 3, 2026 | 4.05 | 4.06 | 3.98 | 3.99 | 3.99 | -1.72% | 6,239 |
| Jul 31, 2026 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | -0.49% | 646 |
| 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 |