Titan America SA (FRA:IH9)
Germany · Delayed Price · Currency is EUR 14.40
-0.20 (-1.37%)
Last updated: Jul 21, 2026, 3:25 PM CET
FRA:IH9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 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 |
| Jun 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.47 | 2.11% | - |
| Jun 15, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.17 | 1.43% | - |
| Jun 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.97 | 4.48% | - |
| Jun 11, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.37 | 0.75% | - |
| Jun 10, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.27 | 2.31% | - |
| Jun 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.97 | -3.70% | - |
| Jun 8, 2026 | 13.40 | 13.50 | 13.30 | 13.50 | 13.47 | - | - |
| Jun 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.47 | - | - |
| Jun 4, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.47 | 1.50% | - |
| Jun 3, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.27 | -0.75% | - |
| Jun 2, 2026 | 13.40 | 13.50 | 13.40 | 13.40 | 13.37 | -3.60% | - |
| Jun 1, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.87 | 0.72% | - |
| May 29, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.77 | 0.73% | - |
| May 28, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.67 | 3.79% | - |
| May 27, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.17 | 2.33% | - |
| May 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.87 | -0.77% | - |
| May 25, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 12.97 | -0.76% | - |
| May 22, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.07 | 1.55% | - |
| May 21, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.87 | 0.78% | - |
| May 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.77 | -1.54% | - |
| May 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.97 | -1.52% | - |
| May 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.17 | -2.94% | - |
| May 15, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.57 | 1.49% | - |
| May 14, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.37 | -0.74% | - |
| May 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.47 | -2.88% | - |