Societe de Tayninh SA (EPA:TBSO)
France · Delayed Price · Currency is EUR 4.600
+0.620 (15.58%)
At close: May 29, 2026
Societe de Tayninh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 15.58% | 2,015 |
| May 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| May 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 2,587 |
| May 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| May 25, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| May 22, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 153 |
| May 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -11.50% | 945 |
| May 20, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -19.29% | 5,480 |
| May 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 12, 2026 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | -3.45% | 502 |
| May 11, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 399 |
| May 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 330 |
| May 7, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 3.64% | 195 |
| May 6, 2026 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -5.17% | 70 |
| May 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 142 |
| May 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 46 |
| Apr 30, 2026 | 5.15 | 5.80 | 5.15 | 5.80 | 5.80 | - | 103 |
| Apr 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 7.41% | 166 |
| Apr 28, 2026 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | -6.90% | 97 |
| Apr 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 11.54% | 517 |
| Apr 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 218 |
| Apr 23, 2026 | 5.75 | 5.75 | 5.20 | 5.20 | 5.20 | -9.57% | 285 |
| Apr 22, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 10.58% | 424 |
| Apr 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -10.34% | 99 |
| Apr 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | 709 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 95 |
| Apr 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 711 |
| Apr 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.77% | 134 |
| Apr 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 480 |
| Apr 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 2,608 |
| Apr 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 8.33% | 835 |
| Apr 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | 1,000 |
| Apr 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 4,300 |
| Apr 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 3,046 |
| Apr 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 1,121 |
| Apr 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 288 |
| 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 |