Taiheiyo Cement Corporation (FRA:TIE)
Germany · Delayed Price · Currency is EUR 25.20
+0.40 (1.61%)
At close: Feb 20, 2026
Taiheiyo Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Feb 19, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -4.62% | - |
| Feb 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Feb 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Feb 16, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Feb 13, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 0.78% | - |
| Feb 12, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | 3.23% | - |
| Feb 11, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 1.64% | - |
| Feb 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Feb 9, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | - |
| Feb 6, 2026 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 4.35% | - |
| Feb 5, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Feb 4, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 3.54% | - |
| Feb 3, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - | - |
| Feb 2, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | - | - |
| Jan 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Jan 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jan 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jan 27, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - | - |
| Jan 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jan 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jan 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Jan 21, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 0.91% | - |
| Jan 20, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -4.35% | - |
| Jan 19, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | - | - |
| Jan 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Jan 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Jan 14, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Jan 13, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | - |
| Jan 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 9, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 2.80% | - |
| Jan 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jan 7, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jan 6, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | - | - |
| Jan 5, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 1.92% | - |
| Jan 2, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Dec 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Dec 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Dec 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Dec 22, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Dec 19, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 2.97% | - |
| Dec 18, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Dec 17, 2025 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Dec 16, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Dec 15, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Dec 12, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 2.94% | - |
| Dec 11, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - | - |
| Dec 10, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 2.51% | 500 |
| Dec 9, 2025 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | - | - |
| Dec 8, 2025 | 19.40 | 19.90 | 19.40 | 19.90 | 19.90 | 2.05% | - |