TXCOM Société Anonyme (EPA:ALTXC)
France · Delayed Price · Currency is EUR 7.85
+0.05 (0.64%)
Oct 16, 2025, 11:30 AM CET
TXCOM Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 3.33% | 831 |
| Oct 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 55 |
| Oct 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 296 |
| Sep 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.23% | 147 |
| Sep 26, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 105 |
| Sep 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 24, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 20 |
| Sep 23, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 22, 2025 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | - | 1,065 |
| Sep 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 120 |
| Sep 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 109 |
| Sep 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 16, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 228 |
| Sep 15, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | 70 |
| Sep 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | 1 |
| Sep 11, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 0.54% | 871 |
| Sep 10, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | 560 |
| Sep 9, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 298 |
| Sep 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 621 |
| Sep 5, 2025 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -1.06% | 504 |
| Sep 4, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.08% | 918 |
| Sep 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 1,400 |
| Sep 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | 400 |
| Sep 1, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 55 |
| Aug 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | 240 |
| Aug 28, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 27, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 270 |
| Aug 26, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 956 |
| Aug 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | 738 |
| Aug 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.59% | 405 |
| Aug 21, 2025 | 9.30 | 9.80 | 9.30 | 9.80 | 9.80 | -1.01% | 739 |
| Aug 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 30 |
| Aug 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.21% | 240 |
| Aug 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.04% | 40 |
| Aug 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Aug 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Aug 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 578 |
| Aug 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.00% | 3,622 |
| Aug 11, 2025 | 9.90 | 9.90 | 9.00 | 9.00 | 9.00 | -9.09% | 1,013 |
| Aug 8, 2025 | 9.15 | 9.90 | 9.15 | 9.90 | 9.90 | 8.20% | 5,075 |
| Aug 7, 2025 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | -0.54% | 105 |