Titan S.A. (FRA:TCJ)
Germany · Delayed Price · Currency is EUR 38.50
-0.30 (-0.77%)
Last updated: Oct 23, 2025, 8:20 AM CET
Titan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 38.55 | 38.80 | 38.55 | 38.80 | 38.80 | -0.77% | 1,500 |
| Oct 21, 2025 | 37.35 | 39.10 | 37.35 | 39.10 | 39.10 | 7.57% | 6 |
| Oct 20, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.22% | 150 |
| Oct 17, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.80% | 150 |
| Oct 16, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -2.30% | 150 |
| Oct 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.49% | 150 |
| Oct 14, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.82% | 150 |
| Oct 13, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.36% | 150 |
| Oct 10, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.14% | 150 |
| Oct 9, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 2.50% | 5 |
| Oct 8, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.28% | 5 |
| Oct 7, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.28% | 5 |
| Oct 6, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 1.55% | 5 |
| Oct 3, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 3.35% | 5 |
| Oct 2, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.29% | 5 |
| Oct 1, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.58% | - |
| Sep 30, 2025 | 34.15 | 34.65 | 34.15 | 34.65 | 34.65 | 0.14% | 5 |
| Sep 29, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.87% | - |
| Sep 26, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.72% | - |
| Sep 25, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.85% | - |
| Sep 24, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.71% | - |
| Sep 23, 2025 | 35.25 | 35.75 | 35.25 | 35.45 | 35.45 | -0.14% | 80 |
| Sep 22, 2025 | 36.20 | 36.20 | 35.50 | 35.50 | 35.50 | -1.39% | 450 |
| Sep 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.28% | 50 |
| Sep 18, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.14% | 50 |
| Sep 17, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.55% | 50 |
| Sep 16, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.82% | 50 |
| Sep 15, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 1.10% | 50 |
| Sep 12, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.55% | 50 |
| Sep 11, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.14% | 50 |
| Sep 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 50 |
| Sep 9, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 50 |
| Sep 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.69% | 200 |
| Sep 5, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.41% | 300 |
| Sep 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.95% | 200 |
| Sep 3, 2025 | 35.95 | 36.80 | 35.95 | 36.75 | 36.75 | -0.14% | 300 |
| Sep 2, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | 10 |
| Sep 1, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 10 |
| Aug 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | 113 |
| Aug 28, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.23% | 113 |
| Aug 27, 2025 | 37.50 | 38.05 | 37.50 | 38.05 | 38.05 | 1.06% | 113 |
| Aug 26, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.13% | 10 |
| Aug 25, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.27% | 10 |
| Aug 22, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.13% | 10 |
| Aug 21, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.40% | 10 |
| Aug 20, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.40% | 10 |
| Aug 19, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -1.97% | 10 |
| Aug 18, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.52% | 10 |
| Aug 15, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -2.79% | 10 |
| Aug 14, 2025 | 38.85 | 39.40 | 38.85 | 39.40 | 39.40 | -0.63% | 10 |