Titan America SA (FRA:IH9)
Germany · Delayed Price · Currency is EUR 12.90
+0.20 (1.57%)
At close: Aug 26, 2026
FRA:IH9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Aug 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Aug 20, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Aug 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Aug 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Aug 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Aug 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Aug 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Aug 12, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 1.48% | - |
| Aug 11, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | - | - |
| Aug 10, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Aug 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Aug 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Aug 5, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Aug 4, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 3.01% | - |
| Aug 3, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | -3.62% | - |
| Jul 31, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Jul 30, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -7.43% | - |
| Jul 29, 2026 | 15.10 | 15.20 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Jul 28, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 2.01% | - |
| Jul 27, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 1.36% | - |
| Jul 24, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 2.08% | - |
| Jul 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Jul 22, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Jul 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Jul 20, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | -1.35% | - |
| Jul 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Jul 16, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | - | - |
| Jul 15, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Jul 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Jul 13, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Jul 10, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Jul 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Jul 8, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -6.21% | - |
| Jul 7, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 2.55% | - |
| Jul 6, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jul 3, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | -0.63% | - |
| Jul 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Jul 1, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.19% | - |
| Jun 29, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Jun 26, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Jun 25, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 4.52% | - |
| Jun 24, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | -0.64% | - |
| Jun 23, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | -1.27% | - |
| Jun 22, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | - | - |
| Jun 19, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 6.04% | - |
| Jun 18, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -4.28% | - |
| Jun 17, 2026 | 14.60 | 15.60 | 14.60 | 15.60 | 15.57 | 7.59% | 50 |