Titan America SA (FRA:IH9)
Germany · Delayed Price · Currency is EUR 14.90
+0.20 (1.36%)
At close: Jan 30, 2026
Titan America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 1.36% | - |
| Jan 29, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Jan 28, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Jan 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Jan 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Jan 23, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | - |
| Jan 22, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 1.41% | - |
| Jan 21, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -0.70% | - |
| Jan 20, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Jan 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Jan 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Jan 15, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Jan 14, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | - |
| Jan 13, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Jan 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Jan 9, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 3.60% | - |
| Jan 8, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.47% | - |
| Jan 7, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Jan 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Jan 5, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Jan 2, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | -2.11% | - |
| Dec 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Dec 29, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Dec 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Dec 22, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Dec 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Dec 18, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | -2.82% | - |
| Dec 17, 2025 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 0.71% | - |
| Dec 16, 2025 | 14.10 | 14.20 | 14.10 | 14.10 | 14.07 | - | - |
| Dec 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.07 | -0.70% | - |
| Dec 12, 2025 | 14.20 | 14.30 | 14.20 | 14.20 | 14.17 | 2.16% | - |
| Dec 11, 2025 | 13.90 | 13.90 | 13.80 | 13.90 | 13.87 | 2.96% | - |
| Dec 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.47 | 1.50% | - |
| Dec 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.27 | 0.76% | - |
| Dec 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.17 | -1.49% | - |
| Dec 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.37 | -1.47% | - |
| Dec 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.57 | -0.73% | - |
| Dec 3, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.67 | 0.74% | - |
| Dec 2, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.57 | -0.73% | - |
| Dec 1, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.67 | -0.72% | - |
| Nov 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.77 | 0.73% | - |
| Nov 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.67 | 0.74% | - |
| Nov 26, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.57 | 4.62% | - |
| Nov 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.97 | 3.17% | - |
| Nov 24, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.57 | 1.61% | - |
| Nov 21, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.37 | -2.36% | - |
| Nov 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.67 | -0.78% | - |
| Nov 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.77 | 0.79% | - |
| Nov 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.67 | -3.79% | - |
| Nov 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.17 | -0.75% | - |