Societe de Tayninh SA (EPA:TBSO)
France · Delayed Price · Currency is EUR 2.220
-0.160 (-6.72%)
Last updated: Jul 31, 2026, 9:00 AM CET
Societe de Tayninh Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 2.18 | 2.38 | 2.18 | 2.38 | 2.38 | 4.39% | 3,654 |
| Jul 29, 2026 | 2.24 | 2.28 | 2.10 | 2.28 | 2.28 | 1.79% | 1,965 |
| Jul 28, 2026 | 2.16 | 2.30 | 2.14 | 2.24 | 2.24 | 3.70% | 917 |
| Jul 27, 2026 | 2.30 | 2.30 | 2.12 | 2.16 | 2.16 | - | 1,680 |
| Jul 24, 2026 | 2.14 | 2.30 | 2.10 | 2.16 | 2.16 | -6.90% | 1,744 |
| Jul 23, 2026 | 2.20 | 2.32 | 2.20 | 2.32 | 2.32 | 5.45% | 224 |
| Jul 22, 2026 | 2.32 | 2.32 | 2.14 | 2.20 | 2.20 | -0.90% | 1,183 |
| Jul 21, 2026 | 2.32 | 2.32 | 2.16 | 2.22 | 2.22 | -4.31% | 2,214 |
| Jul 20, 2026 | 2.20 | 2.32 | 2.20 | 2.32 | 2.32 | 0.87% | 2,997 |
| Jul 17, 2026 | 2.28 | 2.30 | 2.22 | 2.30 | 2.30 | - | 1,237 |
| Jul 16, 2026 | 2.24 | 2.30 | 2.20 | 2.30 | 2.30 | 1.77% | 2,615 |
| Jul 15, 2026 | 2.40 | 2.40 | 2.26 | 2.26 | 2.26 | -3.42% | 2,072 |
| Jul 14, 2026 | 2.30 | 2.40 | 2.30 | 2.34 | 2.34 | 1.74% | 125 |
| Jul 13, 2026 | 2.20 | 2.42 | 2.20 | 2.30 | 2.30 | -5.74% | 3,279 |
| Jul 10, 2026 | 2.50 | 2.50 | 2.30 | 2.44 | 2.44 | - | 2,804 |
| Jul 9, 2026 | 2.44 | 2.50 | 2.40 | 2.44 | 2.44 | 4.27% | 1,115 |
| Jul 8, 2026 | 2.40 | 2.44 | 2.34 | 2.34 | 2.34 | -2.50% | 706 |
| Jul 7, 2026 | 2.48 | 2.50 | 2.40 | 2.40 | 2.40 | -2.44% | 2,110 |
| Jul 6, 2026 | 2.50 | 2.50 | 2.36 | 2.46 | 2.46 | 4.24% | 2,856 |
| Jul 3, 2026 | 2.40 | 2.50 | 2.36 | 2.36 | 2.36 | -1.67% | 6,536 |
| Jul 2, 2026 | 2.44 | 2.44 | 2.30 | 2.40 | 2.40 | -4.00% | 1,376 |
| Jul 1, 2026 | 2.58 | 2.64 | 2.34 | 2.50 | 2.50 | -3.10% | 5,049 |
| Jun 30, 2026 | 2.50 | 2.66 | 2.50 | 2.58 | 2.58 | 3.20% | 9,246 |
| Jun 29, 2026 | 2.48 | 2.50 | 2.40 | 2.50 | 2.50 | 8.70% | 1,624 |
| Jun 26, 2026 | 2.32 | 2.32 | 2.10 | 2.30 | 2.30 | 7.48% | 6,081 |
| Jun 25, 2026 | 2.02 | 2.14 | 1.85 | 2.14 | 2.14 | - | 18,684 |
| Jun 24, 2026 | 2.30 | 2.30 | 2.10 | 2.14 | 2.14 | -7.76% | 8,466 |
| Jun 23, 2026 | 2.48 | 2.48 | 2.24 | 2.32 | 2.32 | -6.45% | 7,192 |
| Jun 22, 2026 | 2.50 | 2.60 | 2.48 | 2.48 | 2.48 | -4.62% | 8,692 |
| Jun 19, 2026 | 2.70 | 2.70 | 2.58 | 2.60 | 2.60 | -2.99% | 2,965 |
| Jun 18, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 3.08% | 7,241 |
| Jun 17, 2026 | 2.62 | 2.68 | 2.40 | 2.60 | 2.60 | -4.41% | 19,828 |
| Jun 16, 2026 | 2.84 | 2.84 | 2.66 | 2.72 | 2.72 | -4.23% | 25,135 |
| Jun 15, 2026 | 2.70 | 2.96 | 2.60 | 2.84 | 2.84 | -49.29% | 64,584 |
| Jun 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 2,371 |
| Jun 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 12.90% | 1,679 |
| Jun 10, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 2,754 |
| Jun 9, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | 3.77% | 4,711 |
| Jun 8, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 0.42% | 1,002 |
| Jun 5, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 8,284 |
| Jun 4, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 4,286 |
| Jun 3, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | - | 2,990 |
| Jun 2, 2026 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | 1.71% | 2,352 |
| Jun 1, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.74% | 4,798 |
| 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 |