Titan America SA (FRA:IH9)
Germany · Delayed Price · Currency is EUR 15.40
0.00 (0.00%)
Last updated: Feb 20, 2026, 3:25 PM CET
Titan America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Feb 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Feb 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Feb 17, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | - |
| Feb 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| Feb 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Feb 12, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Feb 11, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1.27% | - |
| Feb 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Feb 9, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 3.36% | - |
| Feb 6, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -3.25% | - |
| Feb 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Feb 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Feb 3, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Feb 2, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | -2.68% | - |
| 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% | - |