Societe de Tayninh SA (EPA:TBSO)
France · Delayed Price · Currency is EUR 5.50
-0.20 (-3.51%)
At close: Feb 19, 2026
Societe de Tayninh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 20, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 19, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 16, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 15, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 14, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 13, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 12, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 9, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 8, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 7, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 6, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 5, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 2, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 31, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 30, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 29, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 24, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 23, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 22, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 19, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 18, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 17, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 16, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 15, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 12, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 11, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 10, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 9, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 8, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |