Societe de Tayninh SA (EPA:TAYN)
France · Delayed Price · Currency is EUR 4.240
0.00 (0.00%)
Oct 16, 2025, 11:30 AM CET
Societe de Tayninh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 1,750 |
| Oct 15, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Oct 14, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Oct 13, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -6.61% | 170 |
| Oct 10, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Oct 9, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Oct 8, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Oct 7, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 649 |
| Oct 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | 434 |
| Oct 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | 26 |
| Oct 1, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 7.08% | 547 |
| Sep 30, 2025 | 4.54 | 4.54 | 4.24 | 4.24 | 4.24 | 9.84% | 376 |
| Sep 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Sep 26, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 51.97% | 540 |
| Sep 25, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Sep 24, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Sep 23, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | 1.60% | 1,400 |
| Sep 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | 5,550 |
| Sep 19, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 18, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 16, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 15, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 12, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 11, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 10, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 9, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 7.83% | 10 |
| Sep 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.00% | 100 |
| Sep 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 8.70% | 500 |
| Sep 1, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.00% | 500 |
| Aug 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -16.67% | 601 |
| Aug 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 21.95% | 191 |
| Aug 22, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 116 |
| Aug 21, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 20, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 19, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 18, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 15, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 14, 2025 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | 2.50% | 1,734 |
| Aug 13, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 500 |
| Aug 12, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.64% | 145 |
| Aug 11, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 1,236 |
| Aug 8, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |