TXCOM Société Anonyme (EPA:ALTXC)
France · Delayed Price · Currency is EUR 9.20
-0.10 (-1.08%)
Sep 12, 2025, 11:30 AM CET
TXCOM Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 313 |
| Aug 5, 2025 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -3.16% | 984 |
| Aug 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 53 |
| Aug 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 60 |
| Jul 31, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 8 |
| Jul 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | 4 |
| Jul 28, 2025 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -2.11% | 60 |
| Jul 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.06% | 51 |
| Jul 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.16% | 5 |
| Jul 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.26% | 492 |
| Jul 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jul 21, 2025 | 9.80 | 9.80 | 9.20 | 9.20 | 9.20 | 1.10% | 306 |
| Jul 18, 2025 | 9.90 | 9.90 | 9.10 | 9.10 | 9.10 | -8.08% | 234 |
| Jul 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 16, 2025 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 0.51% | 128 |
| Jul 15, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.50 | 0.51% | 74 |
| Jul 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.45 | -0.51% | 339 |
| Jul 11, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.50 | -0.51% | 271 |
| Jul 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.55 | 1.02% | 257 |
| Jul 9, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.45 | -0.51% | 1 |
| Jul 8, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.50 | 1.03% | 351 |
| Jul 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.40 | - | 408 |