Titan S.A. (FRA:TCJ)
Germany · Delayed Price · Currency is EUR 46.46
-0.36 (-0.77%)
At close: Oct 23, 2026
FRA:TCJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.77% | - |
| Oct 22, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.09% | - |
| Oct 21, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.17% | - |
| Oct 20, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -1.81% | - |
| Oct 19, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 1.23% | - |
| Oct 16, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.81% | - |
| Oct 15, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.68% | - |
| Oct 14, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.34% | - |
| Oct 13, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 1.04% | - |
| Oct 12, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.35% | 1 |
| Oct 9, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.49% | - |
| Oct 8, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -2.66% | - |
| Oct 7, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 1.73% | - |
| Oct 6, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -0.42% | - |
| Oct 5, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.04% | 120 |
| Oct 2, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -1.57% | - |
| Oct 1, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -0.12% | - |
| Sep 30, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.55% | - |
| Sep 29, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 1.65% | - |
| Sep 28, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 1.68% | - |
| Sep 25, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -3.65% | - |
| Sep 24, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.28% | - |
| Sep 23, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.57% | - |
| Sep 22, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 3.21% | - |
| Sep 21, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -2.76% | - |
| Sep 18, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.49% | - |
| Sep 17, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 0.37% | - |
| Sep 16, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -1.73% | - |
| Sep 15, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -1.95% | - |
| Sep 14, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.59% | - |
| Sep 11, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.68% | - |
| Sep 10, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -1.15% | - |
| Sep 9, 2026 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | -1.79% | 92 |
| Sep 8, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -1.58% | - |
| Sep 7, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 1.03% | - |
| Sep 4, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 2.40% | - |
| Sep 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.38% | - |
| Sep 2, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -2.16% | - |
| Sep 1, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -1.75% | - |
| Aug 31, 2026 | 53.25 | 54.30 | 53.25 | 54.30 | 54.30 | 3.72% | 36 |
| Aug 28, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -0.57% | - |
| Aug 27, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 3.64% | - |
| Aug 26, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1.40% | - |
| Aug 25, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.89% | - |
| Aug 24, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 1.38% | - |
| Aug 21, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.81% | - |
| Aug 20, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -1.18% | - |
| Aug 19, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -1.38% | - |
| Aug 18, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.10% | - |
| Aug 17, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.69% | - |