Titan S.A. (FRA:TCJ)
Germany · Delayed Price · Currency is EUR 45.92
-0.96 (-2.05%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:TCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | - | -1.68% | - |
| Apr 22, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 1.48% | - |
| Apr 21, 2026 | 47.42 | 47.42 | 45.80 | 45.80 | 45.80 | -2.18% | 16 |
| Apr 20, 2026 | 47.48 | 47.48 | 46.78 | 46.82 | 46.82 | -1.84% | 608 |
| Apr 17, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -1.00% | - |
| Apr 16, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -1.07% | - |
| Apr 15, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 1.12% | - |
| Apr 14, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.12% | 60 |
| Apr 13, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.99% | - |
| Apr 10, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -0.25% | - |
| Apr 9, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.94% | - |
| Apr 8, 2026 | 48.40 | 49.16 | 48.40 | 49.16 | 49.16 | 2.97% | 1,061 |
| Apr 7, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 1.68% | 60 |
| Apr 2, 2026 | 45.55 | 46.95 | 45.55 | 46.95 | 46.95 | 2.51% | 45 |
| Apr 1, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 5.65% | - |
| Mar 31, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 1.52% | - |
| Mar 30, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -5.53% | - |
| Mar 27, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.22% | - |
| Mar 26, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.98% | - |
| Mar 25, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 1.44% | - |
| Mar 24, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 3.68% | - |
| Mar 23, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.91% | - |
| Mar 20, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 1.50% | - |
| Mar 19, 2026 | 45.05 | 45.05 | 43.25 | 43.25 | 43.25 | -4.31% | 80 |
| Mar 18, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 4.27% | - |
| Mar 17, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | -1.92% | - |
| Mar 16, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Mar 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Mar 12, 2026 | 45.50 | 45.60 | 45.50 | 45.60 | 45.60 | -1.08% | 225 |
| Mar 11, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.43% | - |
| Mar 10, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 3.23% | - |
| Mar 9, 2026 | 45.40 | 45.40 | 44.20 | 44.85 | 44.85 | -7.81% | 1,016 |
| Mar 6, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.21% | - |
| Mar 5, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.61% | - |
| Mar 4, 2026 | 48.65 | 48.85 | 48.65 | 48.85 | 48.85 | -4.03% | 619 |
| Mar 3, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.78% | - |
| Mar 2, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -2.66% | - |
| Feb 27, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -4.18% | - |
| Feb 26, 2026 | 53.10 | 55.00 | 53.10 | 55.00 | 55.00 | 3.19% | 1 |
| Feb 25, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 1.72% | - |
| Feb 24, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.38% | - |
| Feb 23, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -1.14% | - |
| Feb 20, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.19% | - |
| Feb 19, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -1.12% | 6 |
| Feb 18, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Feb 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.27% | - |
| Feb 16, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -5.38% | - |
| Feb 13, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.24% | - |
| Feb 12, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.70% | - |
| Feb 11, 2026 | 55.40 | 56.90 | 55.40 | 56.90 | 56.90 | 2.52% | 40 |