Titan America SA (FRA:IH9)
Germany · Delayed Price · Currency is EUR 12.60
-0.60 (-4.55%)
At close: Mar 27, 2026
FRA:IH9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -4.55% | - |
| Mar 26, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | - |
| Mar 25, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 3.17% | - |
| Mar 24, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | - |
| Mar 23, 2026 | 11.90 | 12.50 | 11.90 | 12.50 | 12.50 | 1.63% | - |
| Mar 20, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Mar 19, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Mar 18, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -4.44% | - |
| Mar 17, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | - |
| Mar 16, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Mar 13, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Mar 12, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | - | - |
| Mar 11, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | - |
| Mar 10, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 3.79% | - |
| Mar 9, 2026 | 13.60 | 13.70 | 13.20 | 13.20 | 13.20 | -5.71% | - |
| Mar 6, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Mar 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Mar 4, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Mar 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Mar 2, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -2.58% | - |
| Feb 27, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Feb 26, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | -3.11% | - |
| Feb 25, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 3.87% | - |
| Feb 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Feb 23, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| 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% | - |