Titan America SA (FRA:IH9)
Germany · Delayed Price · Currency is EUR 13.30
-0.10 (-0.75%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:IH9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 13.40 | 13.50 | 13.40 | 13.40 | 13.40 | -3.60% | - |
| Jun 1, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| May 29, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| May 28, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 3.79% | - |
| May 27, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| May 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| May 25, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -0.76% | - |
| May 22, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 1.55% | - |
| May 21, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| May 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| May 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| May 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| May 15, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| May 14, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | -0.74% | - |
| May 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| May 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| May 11, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| May 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| May 7, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | 3.65% | - |
| May 6, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 1.48% | - |
| May 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | - |
| May 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | - |
| Apr 30, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | -0.74% | - |
| Apr 29, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Apr 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Apr 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Apr 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Apr 23, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Apr 22, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | -2.14% | - |
| Apr 21, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 1.45% | - |
| Apr 20, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | 4.02% | - |
| Apr 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.27 | -0.75% | - |
| Apr 16, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.37 | -2.19% | - |
| Apr 15, 2026 | 13.70 | 13.70 | 13.60 | 13.70 | 13.67 | 0.74% | - |
| Apr 14, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.57 | 1.49% | - |
| Apr 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.37 | 0.75% | - |
| Apr 10, 2026 | 13.30 | 13.40 | 13.30 | 13.30 | 13.27 | - | - |
| Apr 9, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.27 | 3.10% | - |
| Apr 8, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.87 | 2.38% | - |
| Apr 7, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.57 | -1.56% | - |
| Apr 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.77 | 0.79% | - |
| Apr 1, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.67 | 3.25% | - |
| Mar 31, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.27 | -3.91% | - |
| Mar 30, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.77 | 1.59% | - |
| Mar 27, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.57 | -4.55% | - |
| Mar 26, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.17 | 1.54% | - |
| Mar 25, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 12.97 | 3.17% | - |
| Mar 24, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.57 | 0.80% | - |
| Mar 23, 2026 | 11.90 | 12.50 | 11.90 | 12.50 | 12.47 | 1.63% | - |
| Mar 20, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.27 | -3.15% | - |