Societe de Tayninh SA (EPA:TAYN)
France · Delayed Price · Currency is EUR 2.320
-2.220 (-48.90%)
At close: Nov 10, 2025
Societe de Tayninh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -48.90% | 140 |
| Nov 7, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Nov 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Nov 5, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Nov 4, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Nov 3, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Oct 31, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Oct 30, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 2.58 | - | 1,180 |
| Oct 29, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 2.58 | 3.18% | 600 |
| Oct 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 27, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 2.50 | - | 100 |
| Oct 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 2.50 | - | 30 |
| Oct 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 21, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 2.50 | - | 151 |
| Oct 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 2.50 | 3.77% | 600 |
| Oct 17, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Oct 16, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 2.41 | - | 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 | 2.41 | -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 | 2.58 | - | 649 |
| Oct 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 2.58 | 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 | 2.56 | -0.88% | 26 |
| Oct 1, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 2.58 | 7.08% | 547 |
| Sep 30, 2025 | 4.54 | 4.54 | 4.24 | 4.24 | 2.41 | 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 | 2.19 | 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 | 1.44 | 1.60% | 1,400 |
| Sep 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 1.42 | 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 | 1.41 | 7.83% | 10 |
| Sep 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 1.31 | -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 | 1.42 | 8.70% | 500 |