Titan S.A. (ATH:TITC)
Greece
· Delayed Price · Currency is EUR 44.80
-0.15 (-0.33%)
At close: Dec 5, 2025
Titan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.95 | 45.00 | 44.45 | 44.80 | 44.80 | -0.33% | 34,263 |
| Dec 4, 2025 | 44.85 | 45.25 | 44.60 | 44.95 | 44.95 | -0.33% | 21,242 |
| Dec 3, 2025 | 45.30 | 45.50 | 44.95 | 45.10 | 45.10 | -0.44% | 72,305 |
| Dec 2, 2025 | 45.00 | 45.30 | 44.70 | 45.30 | 45.30 | 0.22% | 38,569 |
| Dec 1, 2025 | 45.45 | 45.45 | 44.45 | 45.20 | 45.20 | -0.55% | 77,813 |
| Nov 28, 2025 | 45.75 | 46.15 | 45.45 | 45.45 | 45.45 | -0.66% | 96,192 |
| Nov 27, 2025 | 45.65 | 45.90 | 45.25 | 45.75 | 45.75 | 0.33% | 46,409 |
| Nov 26, 2025 | 45.05 | 45.60 | 44.75 | 45.60 | 45.60 | 1.22% | 80,706 |
| Nov 25, 2025 | 44.75 | 45.60 | 44.15 | 45.05 | 45.05 | 1.24% | 126,508 |
| Nov 24, 2025 | 44.00 | 44.50 | 43.65 | 44.50 | 44.50 | 2.18% | 134,796 |
| Nov 21, 2025 | 43.00 | 43.55 | 42.45 | 43.55 | 43.55 | -0.11% | 59,755 |
| Nov 20, 2025 | 43.50 | 44.00 | 42.80 | 43.60 | 43.60 | 0.81% | 59,942 |
| Nov 19, 2025 | 43.00 | 43.30 | 42.30 | 43.25 | 43.25 | 0.70% | 84,510 |
| Nov 18, 2025 | 43.10 | 43.45 | 42.70 | 42.95 | 42.95 | -2.05% | 103,832 |
| Nov 17, 2025 | 44.25 | 44.45 | 43.60 | 43.85 | 43.85 | -0.11% | 120,003 |
| Nov 14, 2025 | 42.40 | 43.90 | 42.15 | 43.90 | 43.90 | 1.27% | 150,147 |
| Nov 13, 2025 | 42.45 | 43.35 | 42.45 | 43.35 | 43.35 | 2.12% | 169,513 |
| Nov 12, 2025 | 42.20 | 42.50 | 41.95 | 42.45 | 42.45 | 0.83% | 124,907 |
| Nov 11, 2025 | 40.95 | 42.10 | 40.75 | 42.10 | 42.10 | 3.69% | 300,875 |
| Nov 10, 2025 | 40.10 | 40.80 | 40.00 | 40.60 | 40.60 | 1.63% | 63,567 |
| Nov 7, 2025 | 40.90 | 40.90 | 39.55 | 39.95 | 39.95 | -1.96% | 132,285 |
| Nov 6, 2025 | 39.30 | 40.75 | 38.95 | 40.75 | 40.75 | 3.69% | 189,494 |
| Nov 5, 2025 | 38.85 | 39.30 | 38.50 | 39.30 | 39.30 | 1.16% | 37,749 |
| Nov 4, 2025 | 38.85 | 38.85 | 38.20 | 38.85 | 38.85 | -0.51% | 53,008 |
| Nov 3, 2025 | 38.90 | 39.20 | 38.70 | 39.05 | 39.05 | 0.39% | 82,604 |
| Oct 31, 2025 | 39.25 | 39.30 | 38.55 | 38.90 | 38.90 | -1.02% | 87,444 |
| Oct 30, 2025 | 40.10 | 40.35 | 38.95 | 39.30 | 39.30 | -2.00% | 81,689 |
| Oct 29, 2025 | 39.60 | 40.15 | 39.40 | 40.10 | 40.10 | 1.39% | 88,900 |
| Oct 27, 2025 | 39.25 | 39.95 | 39.20 | 39.55 | 39.55 | 0.76% | 99,962 |
| Oct 24, 2025 | 39.30 | 39.55 | 39.15 | 39.25 | 39.25 | 0.13% | 84,778 |
| Oct 23, 2025 | 39.00 | 39.20 | 38.30 | 39.20 | 39.20 | 0.77% | 122,529 |
| Oct 22, 2025 | 39.00 | 39.10 | 38.80 | 38.90 | 38.90 | - | 86,766 |
| Oct 21, 2025 | 38.15 | 39.15 | 38.10 | 38.90 | 38.90 | 2.23% | 180,216 |
| Oct 20, 2025 | 36.60 | 38.05 | 36.60 | 38.05 | 38.05 | 3.96% | 181,777 |
| Oct 17, 2025 | 36.35 | 36.75 | 36.10 | 36.60 | 36.60 | -0.54% | 151,976 |
| Oct 16, 2025 | 36.70 | 36.80 | 35.95 | 36.80 | 36.80 | 0.27% | 126,656 |
| Oct 15, 2025 | 36.75 | 37.00 | 36.60 | 36.70 | 36.70 | -0.27% | 69,541 |
| Oct 14, 2025 | 36.55 | 36.85 | 36.20 | 36.80 | 36.80 | 0.27% | 74,889 |
| Oct 13, 2025 | 37.00 | 37.20 | 36.60 | 36.70 | 36.70 | -0.81% | 68,692 |
| Oct 10, 2025 | 36.95 | 37.00 | 36.65 | 37.00 | 37.00 | 0.54% | 37,203 |
| Oct 9, 2025 | 37.30 | 37.40 | 36.80 | 36.80 | 36.80 | -1.08% | 42,051 |
| Oct 8, 2025 | 36.95 | 37.30 | 36.35 | 37.20 | 37.20 | 0.68% | 89,396 |
| Oct 7, 2025 | 36.50 | 37.00 | 35.70 | 36.95 | 36.95 | 1.09% | 109,668 |
| Oct 6, 2025 | 36.45 | 36.70 | 36.10 | 36.55 | 36.55 | -0.14% | 50,225 |
| Oct 3, 2025 | 35.90 | 36.70 | 35.80 | 36.60 | 36.60 | 1.95% | 108,377 |
| Oct 2, 2025 | 34.65 | 35.90 | 34.60 | 35.90 | 35.90 | 3.91% | 147,810 |
| Oct 1, 2025 | 34.55 | 34.85 | 34.50 | 34.55 | 34.55 | -0.72% | 80,019 |
| Sep 30, 2025 | 34.70 | 34.80 | 34.20 | 34.80 | 34.80 | - | 78,440 |
| Sep 29, 2025 | 34.80 | 35.20 | 34.70 | 34.80 | 34.80 | - | 67,869 |
| Sep 26, 2025 | 34.60 | 34.95 | 34.60 | 34.80 | 34.80 | 0.58% | 87,747 |
| Sep 25, 2025 | 35.20 | 35.30 | 34.60 | 34.60 | 34.60 | -1.98% | 103,329 |
| Sep 24, 2025 | 35.80 | 35.80 | 35.30 | 35.30 | 35.30 | -1.40% | 77,895 |
| Sep 23, 2025 | 35.90 | 36.05 | 35.60 | 35.80 | 35.80 | 0.56% | 114,258 |
| Sep 22, 2025 | 35.70 | 35.90 | 35.50 | 35.60 | 35.60 | -0.84% | 84,838 |
| Sep 19, 2025 | 36.20 | 36.30 | 35.90 | 35.90 | 35.90 | -0.83% | 129,258 |
| Sep 18, 2025 | 36.30 | 36.60 | 36.00 | 36.20 | 36.20 | -0.69% | 105,071 |
| Sep 17, 2025 | 36.50 | 36.90 | 36.20 | 36.45 | 36.45 | -0.68% | 67,422 |
| Sep 16, 2025 | 36.95 | 37.10 | 36.70 | 36.70 | 36.70 | -0.14% | 43,368 |
| Sep 15, 2025 | 37.00 | 37.50 | 36.70 | 36.75 | 36.75 | -1.08% | 97,471 |
| Sep 12, 2025 | 36.85 | 37.40 | 36.80 | 37.15 | 37.15 | 0.81% | 160,013 |
| Sep 11, 2025 | 36.20 | 37.00 | 36.20 | 36.85 | 36.85 | 1.80% | 215,463 |
| Sep 10, 2025 | 36.10 | 36.40 | 36.10 | 36.20 | 36.20 | 0.14% | 36,366 |
| Sep 9, 2025 | 36.70 | 36.90 | 36.15 | 36.15 | 36.15 | -1.50% | 47,388 |
| Sep 8, 2025 | 36.30 | 36.70 | 36.10 | 36.70 | 36.70 | 1.10% | 39,419 |
| Sep 5, 2025 | 36.90 | 37.05 | 36.25 | 36.30 | 36.30 | -1.63% | 60,069 |
| Sep 4, 2025 | 37.10 | 37.10 | 36.65 | 36.90 | 36.90 | -0.40% | 36,037 |
| Sep 3, 2025 | 36.10 | 37.05 | 36.10 | 37.05 | 37.05 | 2.07% | 51,332 |
| Sep 2, 2025 | 37.15 | 37.30 | 36.00 | 36.30 | 36.30 | -2.29% | 90,253 |
| Sep 1, 2025 | 37.10 | 37.40 | 36.95 | 37.15 | 37.15 | 0.13% | 46,591 |
| Aug 29, 2025 | 37.55 | 37.95 | 37.10 | 37.10 | 37.10 | -1.33% | 58,843 |
| Aug 28, 2025 | 38.00 | 38.20 | 37.60 | 37.60 | 37.60 | -1.05% | 45,358 |
| Aug 27, 2025 | 38.00 | 38.10 | 37.70 | 38.00 | 38.00 | - | 37,685 |
| Aug 26, 2025 | 38.35 | 38.35 | 37.75 | 38.00 | 38.00 | -0.91% | 128,085 |
| Aug 25, 2025 | 38.35 | 38.50 | 38.05 | 38.35 | 38.35 | 0.52% | 47,504 |
| Aug 22, 2025 | 37.90 | 38.20 | 37.70 | 38.15 | 38.15 | 0.66% | 44,293 |
| Aug 21, 2025 | 38.00 | 38.30 | 37.75 | 37.90 | 37.90 | -0.26% | 75,397 |
| Aug 20, 2025 | 37.95 | 38.20 | 37.65 | 38.00 | 38.00 | 0.26% | 89,745 |
| Aug 19, 2025 | 37.60 | 38.50 | 37.60 | 37.90 | 37.90 | 0.80% | 115,595 |
| Aug 18, 2025 | 39.05 | 39.05 | 37.55 | 37.60 | 37.60 | -4.20% | 154,935 |
| Aug 14, 2025 | 39.60 | 39.60 | 39.10 | 39.25 | 39.25 | -0.88% | 77,732 |
| Aug 13, 2025 | 38.70 | 39.70 | 38.60 | 39.60 | 39.60 | 2.99% | 219,610 |
| Aug 12, 2025 | 38.30 | 38.60 | 38.05 | 38.45 | 38.45 | 0.39% | 142,323 |
| Aug 11, 2025 | 38.00 | 38.30 | 37.85 | 38.30 | 38.30 | 0.79% | 68,192 |
| Aug 8, 2025 | 37.35 | 38.00 | 37.00 | 38.00 | 38.00 | 1.74% | 81,452 |
| Aug 7, 2025 | 36.80 | 37.35 | 36.60 | 37.35 | 37.35 | 1.49% | 88,206 |
| Aug 6, 2025 | 37.00 | 37.15 | 36.35 | 36.80 | 36.80 | -0.54% | 73,710 |
| Aug 5, 2025 | 36.30 | 37.00 | 36.05 | 37.00 | 37.00 | 1.93% | 99,024 |
| Aug 4, 2025 | 36.20 | 36.30 | 35.80 | 36.30 | 36.30 | 0.97% | 72,568 |
| Aug 1, 2025 | 36.60 | 36.80 | 35.95 | 35.95 | 35.95 | -1.10% | 158,185 |
| Jul 31, 2025 | 35.70 | 36.95 | 35.70 | 36.35 | 36.35 | 2.39% | 204,177 |
| Jul 30, 2025 | 36.00 | 36.30 | 35.40 | 35.50 | 35.50 | -1.66% | 169,992 |
| Jul 29, 2025 | 36.10 | 36.40 | 36.00 | 36.10 | 36.10 | - | 60,112 |
| Jul 28, 2025 | 37.10 | 37.35 | 36.05 | 36.10 | 36.10 | -2.30% | 120,953 |
| Jul 25, 2025 | 37.00 | 37.20 | 36.85 | 36.95 | 36.95 | -0.40% | 51,349 |
| Jul 24, 2025 | 37.80 | 37.80 | 37.10 | 37.10 | 37.10 | -1.59% | 57,149 |
| Jul 23, 2025 | 37.20 | 37.80 | 37.10 | 37.70 | 37.70 | 1.89% | 197,013 |
| Jul 22, 2025 | 37.70 | 37.85 | 37.00 | 37.00 | 37.00 | -2.63% | 115,220 |
| Jul 21, 2025 | 38.00 | 38.10 | 37.75 | 38.00 | 38.00 | -0.39% | 75,719 |
| Jul 18, 2025 | 37.80 | 38.20 | 37.70 | 38.15 | 38.15 | 1.33% | 100,152 |
| Jul 17, 2025 | 37.00 | 37.90 | 37.00 | 37.65 | 37.65 | 1.76% | 121,894 |