Titan America SA (FRA:IH9)
Germany · Delayed Price · Currency is EUR 14.20
+0.40 (2.90%)
Last updated: Dec 19, 2025, 8:59 AM CET
Titan America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.27 | - | - |
| Nov 13, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.27 | -1.48% | - |
| Nov 12, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.47 | - | - |
| Nov 11, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.47 | 1.50% | - |
| Nov 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.27 | 2.31% | - |
| Nov 7, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 12.97 | -0.76% | - |
| Nov 6, 2025 | 12.70 | 13.10 | 12.70 | 13.10 | 13.07 | 3.15% | - |
| Nov 5, 2025 | 12.70 | 12.90 | 12.70 | 12.70 | 12.67 | -0.78% | - |
| Nov 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.77 | 0.79% | - |
| Nov 3, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.67 | - | - |
| Oct 31, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.67 | -3.05% | - |
| Oct 30, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.07 | -1.50% | - |
| Oct 29, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.27 | 2.31% | - |
| Oct 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.97 | - | - |
| Oct 27, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 12.97 | 0.78% | - |
| Oct 24, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.87 | 0.78% | - |
| Oct 23, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.77 | -1.54% | - |
| Oct 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.97 | 1.56% | - |
| Oct 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.77 | 0.79% | - |
| Oct 20, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.67 | 2.42% | - |
| Oct 17, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.37 | -2.36% | - |
| Oct 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.67 | -1.55% | - |
| Oct 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.87 | 0.78% | - |
| Oct 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.77 | 1.59% | - |
| Oct 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.57 | -0.79% | - |