Societe de Tayninh SA (EPA:TBSO)
France · Delayed Price · Currency is EUR 4.500
0.00 (0.00%)
Last updated: Mar 31, 2026, 4:30 PM CET
Societe de Tayninh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 845 |
| Mar 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -23.73% | 634 |
| Mar 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Mar 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 45 |
| Mar 25, 2026 | 5.40 | 5.95 | 5.40 | 5.95 | 5.95 | - | 250 |
| Mar 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 356 |
| Mar 23, 2026 | 5.10 | 5.95 | 5.10 | 5.95 | 5.95 | 16.67% | 108 |
| Mar 20, 2026 | 5.80 | 5.80 | 5.10 | 5.10 | 5.10 | -12.07% | 5,775 |
| Mar 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 681 |
| Mar 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 7,843 |
| Mar 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 524 |
| Mar 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 17.65% | 421 |
| Mar 13, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | -12.07% | 6,389 |
| Mar 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 384 |
| Mar 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 60 |
| Mar 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | 998 |
| Mar 6, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -5.17% | 521 |
| Mar 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | 537 |
| Mar 4, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -5.17% | 1,178 |
| Mar 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 930 |
| Mar 2, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | 1.75% | 1,375 |
| Feb 27, 2026 | 5.20 | 5.70 | 5.20 | 5.70 | 5.70 | - | 407 |
| Feb 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 427 |
| Feb 25, 2026 | 5.20 | 5.70 | 5.20 | 5.70 | 5.70 | - | 440 |
| Feb 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 9.62% | 639 |
| Feb 23, 2026 | 5.70 | 5.70 | 5.20 | 5.20 | 5.20 | 4.00% | 951 |
| Feb 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 260 |
| Feb 19, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -3.51% | 734 |
| Feb 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 157 |
| Feb 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 777 |
| Feb 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,980 |
| Feb 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,551 |
| Feb 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 23.91% | 13,795 |
| Feb 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Feb 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 800 |
| Feb 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 3,414 |
| Feb 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Feb 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 17.50% | 3,666 |
| Feb 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 8.11% | 1,560 |
| Jan 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jan 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 12.12% | 6,516 |
| Jan 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.77% | 619 |
| Jan 27, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jan 26, 2026 | 3.00 | 3.18 | 3.00 | 3.18 | 3.18 | 37.07% | 2,178 |
| Jan 23, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 22, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 21, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |