Titania Holding AB (publ) (STO:TITA.B)
Sweden · Delayed Price · Currency is SEK 7.32
-0.16 (-2.14%)
At close: Jul 13, 2026
Titania Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 7.28 | 7.50 | 7.28 | 7.32 | 7.32 | -2.14% | 9,227 |
| Jul 10, 2026 | 7.28 | 7.48 | 7.28 | 7.48 | 7.48 | 2.19% | 11,402 |
| Jul 8, 2026 | 7.16 | 7.32 | 7.16 | 7.32 | 7.32 | 1.95% | 4,584 |
| Jul 7, 2026 | 7.32 | 7.32 | 7.14 | 7.18 | 7.18 | -1.91% | 20,307 |
| Jul 6, 2026 | 7.32 | 7.32 | 7.22 | 7.32 | 7.32 | - | 216 |
| Jul 3, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 2.81% | 129 |
| Jul 2, 2026 | 7.28 | 7.30 | 7.12 | 7.12 | 7.12 | -1.93% | 71,219 |
| Jul 1, 2026 | 7.26 | 7.26 | 7.12 | 7.26 | 7.26 | -1.63% | 575 |
| Jun 30, 2026 | 7.28 | 7.38 | 7.28 | 7.38 | 7.38 | 1.37% | 412 |
| Jun 29, 2026 | 7.12 | 7.40 | 7.12 | 7.28 | 7.28 | 2.54% | 693 |
| Jun 26, 2026 | 7.34 | 7.34 | 7.10 | 7.10 | 7.10 | -2.47% | 75,133 |
| Jun 25, 2026 | 7.38 | 7.42 | 7.16 | 7.28 | 7.28 | -1.36% | 2,686 |
| Jun 24, 2026 | 7.38 | 7.42 | 7.14 | 7.38 | 7.38 | 0.82% | 8,393 |
| Jun 23, 2026 | 7.20 | 7.38 | 7.20 | 7.32 | 7.32 | -0.81% | 87,306 |
| Jun 22, 2026 | 7.24 | 7.38 | 7.10 | 7.38 | 7.38 | 1.10% | 26,235 |
| Jun 18, 2026 | 7.46 | 7.46 | 7.28 | 7.30 | 7.30 | -2.93% | 40,088 |
| Jun 17, 2026 | 7.54 | 7.70 | 7.52 | 7.52 | 7.52 | -2.08% | 7,413 |
| Jun 16, 2026 | 7.80 | 7.80 | 7.54 | 7.68 | 7.68 | -0.52% | 1,124 |
| Jun 15, 2026 | 7.52 | 7.78 | 7.52 | 7.72 | 7.72 | 1.05% | 42,167 |
| Jun 12, 2026 | 7.64 | 7.64 | 7.60 | 7.64 | 7.64 | -0.78% | 11,125 |
| Jun 11, 2026 | 7.68 | 7.70 | 7.62 | 7.70 | 7.70 | -1.79% | 11,560 |
| Jun 10, 2026 | 7.84 | 7.84 | 7.70 | 7.84 | 7.84 | -0.25% | 1,134 |
| Jun 9, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.77% | 130 |
| Jun 8, 2026 | 7.94 | 7.94 | 7.72 | 7.80 | 7.80 | -1.76% | 4,876 |
| Jun 5, 2026 | 8.00 | 8.00 | 7.84 | 7.94 | 7.94 | -0.75% | 5,739 |
| Jun 4, 2026 | 7.76 | 8.00 | 7.72 | 8.00 | 8.00 | 3.09% | 4,623 |
| Jun 3, 2026 | 7.80 | 7.80 | 7.62 | 7.76 | 7.76 | -0.26% | 2,152 |
| Jun 2, 2026 | 8.00 | 8.00 | 7.52 | 7.78 | 7.78 | -2.26% | 46,740 |
| Jun 1, 2026 | 7.80 | 8.00 | 7.78 | 7.96 | 7.96 | -0.50% | 24,625 |
| May 29, 2026 | 7.98 | 8.00 | 7.78 | 8.00 | 8.00 | 0.25% | 1,867 |
| May 28, 2026 | 7.90 | 7.98 | 7.78 | 7.98 | 7.98 | - | 8,439 |
| May 27, 2026 | 7.70 | 7.98 | 7.70 | 7.98 | 7.98 | 3.10% | 19,109 |
| May 26, 2026 | 7.82 | 7.98 | 7.74 | 7.74 | 7.74 | -3.25% | 31,551 |
| May 25, 2026 | 7.88 | 8.00 | 7.74 | 8.00 | 8.00 | 1.01% | 8,877 |
| May 22, 2026 | 7.82 | 8.04 | 7.82 | 7.92 | 7.92 | 1.54% | 11,878 |
| May 21, 2026 | 7.82 | 7.82 | 7.70 | 7.80 | 7.80 | -0.26% | 33,727 |
| May 20, 2026 | 8.00 | 8.00 | 7.76 | 7.82 | 7.82 | -2.25% | 11,307 |
| May 19, 2026 | 7.86 | 8.00 | 7.84 | 8.00 | 8.00 | 1.01% | 16,151 |
| May 18, 2026 | 7.86 | 7.92 | 7.76 | 7.92 | 7.92 | 0.51% | 8,350 |
| May 15, 2026 | 7.94 | 7.94 | 7.88 | 7.88 | 7.88 | -0.76% | 27,068 |
| May 13, 2026 | 7.96 | 8.06 | 7.94 | 7.94 | 7.94 | - | 7,626 |
| May 12, 2026 | 8.00 | 8.00 | 7.92 | 7.94 | 7.94 | -0.50% | 18,480 |
| May 11, 2026 | 8.00 | 8.08 | 7.98 | 7.98 | 7.98 | 0.50% | 5,869 |
| May 8, 2026 | 7.94 | 8.00 | 7.94 | 7.94 | 7.94 | - | 17,251 |
| May 7, 2026 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | -0.50% | 17,291 |
| May 6, 2026 | 7.98 | 8.04 | 7.98 | 7.98 | 7.98 | - | 7,845 |
| May 5, 2026 | 7.98 | 8.00 | 7.98 | 7.98 | 7.98 | -0.50% | 3,804 |
| May 4, 2026 | 7.94 | 8.04 | 7.94 | 8.02 | 8.02 | 1.26% | 29,684 |
| Apr 30, 2026 | 8.02 | 8.04 | 7.92 | 7.92 | 7.92 | - | 11,783 |
| Apr 29, 2026 | 7.96 | 8.02 | 7.92 | 7.92 | 7.92 | -1.25% | 5,994 |