Titan America SA (FRA:IH9)
Germany · Delayed Price · Currency is EUR 11.40
-0.10 (-0.87%)
At close: Oct 12, 2026
FRA:IH9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Oct 9, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -0.86% | - |
| Oct 8, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | -1.69% | - |
| Oct 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Oct 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Oct 5, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Oct 2, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 1.69% | - |
| Oct 1, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | -0.55% | - |
| Sep 30, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.86 | - | - |
| Sep 29, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.86 | 0.85% | - |
| Sep 28, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.77 | 1.72% | - |
| Sep 25, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.57 | - | - |
| Sep 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.57 | -3.33% | - |
| Sep 23, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 11.96 | 0.84% | - |
| Sep 22, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.86 | 4.39% | - |
| Sep 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.37 | -2.56% | - |
| Sep 18, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.67 | -1.68% | - |
| Sep 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.86 | - | - |
| Sep 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.86 | -0.83% | - |
| Sep 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | - | - |
| Sep 14, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 11.96 | -4.00% | - |
| Sep 11, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.46 | 0.81% | - |
| Sep 10, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.36 | -3.13% | - |
| Sep 9, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.76 | -1.54% | - |
| Sep 8, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 12.96 | - | - |
| Sep 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.96 | 1.56% | - |
| Sep 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.76 | 1.59% | - |
| Sep 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.56 | 1.61% | - |
| Sep 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.36 | -1.59% | - |
| Sep 1, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.56 | - | - |
| Aug 31, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.56 | - | - |
| Aug 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.56 | -1.56% | - |
| Aug 27, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.76 | -0.78% | - |
| Aug 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.86 | 1.57% | - |
| Aug 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.66 | - | - |
| Aug 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.66 | 1.60% | - |
| Aug 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.46 | -0.79% | - |
| Aug 20, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.56 | -1.56% | - |
| Aug 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.76 | -3.03% | - |
| Aug 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.16 | -2.22% | - |
| Aug 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.46 | 1.50% | - |
| Aug 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.26 | -2.21% | - |
| Aug 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.56 | -0.73% | - |
| Aug 12, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.66 | 1.48% | - |
| Aug 11, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.46 | - | - |
| Aug 10, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.46 | 1.50% | - |
| Aug 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.26 | -2.21% | - |
| Aug 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.56 | -0.73% | - |
| Aug 5, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.66 | - | - |
| Aug 4, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.66 | 3.01% | - |