TXCOM Société Anonyme (EPA:ALTXC)
France · Delayed Price · Currency is EUR 7.50
+0.05 (0.67%)
At close: Dec 12, 2025
TXCOM Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 1,439 |
| Dec 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Dec 10, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Dec 9, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Dec 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 5 |
| Dec 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 36 |
| Dec 4, 2025 | 8.00 | 8.00 | 7.45 | 7.45 | 7.45 | - | 839 |
| Dec 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 64 |
| Dec 2, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Dec 1, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | 544 |
| Nov 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -5.73% | 178 |
| Nov 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 15 |
| Nov 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | 5 |
| Nov 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 60 |
| Nov 21, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Nov 20, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | 69 |
| Nov 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | 960 |
| Nov 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 13, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 20 |
| Nov 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 203 |
| Nov 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | 64 |
| Nov 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 550 |
| Nov 3, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 1.27% | 402 |
| Oct 31, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | - | 1,004 |
| Oct 30, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 300 |
| Oct 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | 220 |
| Oct 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 148 |
| Oct 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | 244 |
| Oct 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 54 |
| Oct 23, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 22, 2025 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 0.64% | 371 |
| Oct 21, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 54 |
| Oct 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 288 |
| Oct 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | 67 |
| Oct 16, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -0.64% | 723 |
| Oct 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 31 |
| Oct 14, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -3.75% | 412 |
| Oct 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.33% | 2,180 |
| Oct 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.98% | 1,941 |
| Oct 9, 2025 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 865 |
| Oct 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 521 |
| Oct 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 55 |
| Oct 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.23% | 140 |