Titan America SA (FRA:IH9)
Germany · Delayed Price · Currency is EUR 13.70
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:IH9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.76% | - |
| 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% | - |
| Mar 19, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.67 | -1.55% | - |
| Mar 18, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.87 | -4.44% | - |
| Mar 17, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.47 | 0.75% | - |
| Mar 16, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.37 | -0.74% | - |
| Mar 13, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.47 | -1.46% | - |
| Mar 12, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.67 | - | - |
| Mar 11, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.67 | - | - |
| Mar 10, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.67 | 3.79% | - |
| Mar 9, 2026 | 13.60 | 13.70 | 13.20 | 13.20 | 13.17 | -5.71% | - |
| Mar 6, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.96 | -3.45% | - |
| Mar 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.46 | 2.11% | - |
| Mar 4, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.16 | -2.74% | - |
| Mar 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.56 | -3.31% | - |
| Mar 2, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.06 | -2.58% | - |
| Feb 27, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.46 | -0.64% | - |
| Feb 26, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.56 | -3.11% | - |
| Feb 25, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.06 | 3.87% | - |
| Feb 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.46 | -1.27% | - |
| Feb 23, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.66 | 1.95% | - |
| Feb 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.36 | - | - |
| Feb 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.36 | 1.32% | - |
| Feb 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.16 | -2.56% | - |
| Feb 17, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.56 | 0.65% | - |
| Feb 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.46 | 2.65% | - |
| Feb 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.06 | -2.58% | - |
| Feb 12, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.46 | -2.52% | - |
| Feb 11, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.86 | 1.27% | - |