Titan S.A. (ATH:TITC)
Greece
· Delayed Price · Currency is EUR 45.68
-0.72 (-1.55%)
At close: Apr 28, 2026
Titan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.30 | 46.44 | 45.68 | 45.68 | 45.68 | -1.55% | 25,260 |
| Apr 27, 2026 | 46.42 | 46.84 | 46.00 | 46.40 | 46.40 | -0.04% | 35,555 |
| Apr 24, 2026 | 46.92 | 46.92 | 46.10 | 46.42 | 46.42 | -1.07% | 41,923 |
| Apr 23, 2026 | 45.80 | 47.00 | 45.80 | 46.92 | 46.92 | 1.60% | 39,364 |
| Apr 22, 2026 | 46.96 | 46.96 | 45.86 | 46.18 | 46.18 | -1.41% | 43,772 |
| Apr 21, 2026 | 46.14 | 46.84 | 45.90 | 46.84 | 46.84 | 1.30% | 61,296 |
| Apr 20, 2026 | 47.02 | 47.38 | 46.20 | 46.24 | 46.24 | -3.06% | 53,341 |
| Apr 17, 2026 | 47.60 | 48.82 | 46.82 | 47.70 | 47.70 | 0.21% | 191,868 |
| Apr 16, 2026 | 47.74 | 48.24 | 47.54 | 47.60 | 47.60 | -0.83% | 61,497 |
| Apr 15, 2026 | 48.90 | 49.00 | 48.00 | 48.00 | 48.00 | -1.84% | 57,442 |
| Apr 14, 2026 | 48.62 | 50.30 | 48.16 | 48.90 | 48.90 | 0.58% | 104,523 |
| Apr 9, 2026 | 49.00 | 49.00 | 48.06 | 48.62 | 48.62 | -1.26% | 57,959 |
| Apr 8, 2026 | 49.62 | 49.80 | 48.26 | 49.24 | 49.24 | 6.44% | 117,476 |
| Apr 7, 2026 | 46.00 | 47.40 | 45.70 | 46.26 | 46.26 | -1.36% | 88,966 |
| Apr 2, 2026 | 47.10 | 47.40 | 45.85 | 46.90 | 46.90 | -1.47% | 113,443 |
| Apr 1, 2026 | 45.95 | 48.10 | 45.95 | 47.60 | 47.60 | 5.78% | 164,048 |
| Mar 31, 2026 | 44.10 | 45.10 | 43.80 | 45.00 | 45.00 | 2.62% | 53,217 |
| Mar 30, 2026 | 43.00 | 43.85 | 42.60 | 43.85 | 43.85 | 0.80% | 58,127 |
| Mar 27, 2026 | 45.35 | 45.35 | 43.25 | 43.50 | 43.50 | -4.08% | 66,162 |
| Mar 26, 2026 | 45.50 | 45.85 | 44.75 | 45.35 | 45.35 | -0.33% | 138,927 |
| Mar 24, 2026 | 45.25 | 45.55 | 44.35 | 45.50 | 45.50 | 0.55% | 81,363 |
| Mar 23, 2026 | 43.50 | 45.80 | 42.60 | 45.25 | 45.25 | 0.89% | 134,013 |
| Mar 20, 2026 | 44.30 | 45.10 | 44.10 | 44.85 | 44.85 | 1.93% | 138,208 |
| Mar 19, 2026 | 44.00 | 44.45 | 43.25 | 44.00 | 44.00 | -2.65% | 124,845 |
| Mar 18, 2026 | 45.70 | 46.55 | 44.75 | 45.20 | 45.20 | -0.11% | 91,881 |
| Mar 17, 2026 | 43.90 | 45.35 | 43.50 | 45.25 | 45.25 | 3.31% | 110,779 |
| Mar 16, 2026 | 44.50 | 44.55 | 42.70 | 43.80 | 43.80 | -1.57% | 193,386 |
| Mar 13, 2026 | 45.00 | 45.00 | 44.10 | 44.50 | 44.50 | -1.11% | 114,873 |
| Mar 12, 2026 | 45.90 | 45.90 | 44.80 | 45.00 | 45.00 | -1.96% | 89,143 |
| Mar 11, 2026 | 46.40 | 46.60 | 45.55 | 45.90 | 45.90 | -0.97% | 103,853 |
| Mar 10, 2026 | 46.60 | 47.20 | 46.20 | 46.35 | 46.35 | 2.77% | 83,759 |
| Mar 9, 2026 | 44.30 | 45.45 | 43.85 | 45.10 | 45.10 | -3.01% | 145,533 |
| Mar 6, 2026 | 48.65 | 49.05 | 46.15 | 46.50 | 46.50 | -5.01% | 132,583 |
| Mar 5, 2026 | 49.00 | 49.90 | 47.90 | 48.95 | 48.95 | -0.10% | 82,266 |
| Mar 4, 2026 | 48.60 | 50.00 | 48.60 | 49.00 | 49.00 | 0.82% | 98,611 |
| Mar 3, 2026 | 51.00 | 51.00 | 48.05 | 48.60 | 48.60 | -5.63% | 171,917 |
| Mar 2, 2026 | 49.90 | 52.60 | 49.90 | 51.50 | 51.50 | -1.90% | 111,474 |
| Feb 27, 2026 | 53.50 | 53.90 | 52.50 | 52.50 | 52.50 | -1.50% | 211,679 |
| Feb 26, 2026 | 54.00 | 55.20 | 53.10 | 53.30 | 53.30 | -1.30% | 188,234 |
| Feb 25, 2026 | 54.40 | 54.40 | 52.90 | 54.00 | 54.00 | 0.19% | 88,201 |
| Feb 24, 2026 | 53.80 | 54.50 | 52.80 | 53.90 | 53.90 | 1.32% | 70,012 |
| Feb 20, 2026 | 52.40 | 53.20 | 51.80 | 53.20 | 53.20 | 1.53% | 100,426 |
| Feb 19, 2026 | 52.80 | 53.40 | 52.10 | 52.40 | 52.40 | -0.76% | 90,876 |
| Feb 18, 2026 | 52.60 | 54.00 | 52.50 | 52.80 | 52.80 | 0.38% | 89,026 |
| Feb 17, 2026 | 54.60 | 55.00 | 52.50 | 52.60 | 52.60 | -3.66% | 218,535 |
| Feb 16, 2026 | 53.40 | 55.30 | 53.40 | 54.60 | 54.60 | 4.20% | 127,034 |
| Feb 13, 2026 | 57.00 | 57.00 | 52.40 | 52.40 | 52.40 | -9.19% | 276,948 |
| Feb 12, 2026 | 56.70 | 58.30 | 56.60 | 57.70 | 57.70 | 1.76% | 144,785 |
| Feb 11, 2026 | 56.40 | 57.20 | 55.20 | 56.70 | 56.70 | 0.89% | 137,047 |
| Feb 10, 2026 | 55.50 | 56.20 | 55.20 | 56.20 | 56.20 | 1.26% | 86,282 |
| Feb 9, 2026 | 54.90 | 55.90 | 54.60 | 55.50 | 55.50 | 1.46% | 92,721 |
| Feb 6, 2026 | 54.70 | 55.40 | 54.00 | 54.70 | 54.70 | - | 105,912 |
| Feb 5, 2026 | 54.50 | 54.80 | 54.00 | 54.70 | 54.70 | 0.18% | 125,260 |
| Feb 4, 2026 | 56.80 | 56.80 | 54.50 | 54.60 | 54.60 | -3.87% | 184,184 |
| Feb 3, 2026 | 56.40 | 57.20 | 56.40 | 56.80 | 56.80 | -0.18% | 83,469 |
| Feb 2, 2026 | 56.20 | 57.40 | 55.80 | 56.90 | 56.90 | 0.35% | 71,845 |
| Jan 30, 2026 | 59.00 | 59.00 | 56.60 | 56.70 | 56.70 | -3.57% | 105,051 |
| Jan 29, 2026 | 58.20 | 59.00 | 58.00 | 58.80 | 58.80 | 1.38% | 201,561 |
| Jan 28, 2026 | 57.30 | 58.40 | 57.20 | 58.00 | 58.00 | 0.87% | 137,418 |
| Jan 27, 2026 | 56.90 | 57.60 | 56.90 | 57.50 | 57.50 | 0.52% | 178,352 |
| Jan 26, 2026 | 54.80 | 57.30 | 54.80 | 57.20 | 57.20 | 3.25% | 151,826 |
| Jan 23, 2026 | 55.90 | 55.90 | 54.80 | 55.40 | 55.40 | -0.36% | 63,137 |
| Jan 22, 2026 | 54.00 | 55.60 | 54.00 | 55.60 | 55.60 | 2.96% | 82,349 |
| Jan 21, 2026 | 54.00 | 54.50 | 53.30 | 54.00 | 54.00 | -0.74% | 186,963 |
| Jan 20, 2026 | 54.40 | 54.50 | 53.80 | 54.40 | 54.40 | -0.91% | 97,163 |
| Jan 19, 2026 | 53.90 | 55.00 | 53.90 | 54.90 | 54.90 | 0.37% | 94,075 |
| Jan 16, 2026 | 54.90 | 55.10 | 53.80 | 54.70 | 54.70 | -0.73% | 150,927 |
| Jan 15, 2026 | 54.50 | 55.30 | 54.50 | 55.10 | 55.10 | - | 114,544 |
| Jan 14, 2026 | 55.10 | 55.80 | 54.70 | 55.10 | 55.10 | - | 190,574 |
| Jan 13, 2026 | 54.40 | 55.20 | 54.20 | 55.10 | 55.10 | 1.29% | 262,463 |
| Jan 12, 2026 | 54.30 | 54.70 | 54.00 | 54.40 | 54.40 | 0.18% | 71,915 |
| Jan 9, 2026 | 53.50 | 55.10 | 53.50 | 54.30 | 54.30 | 2.07% | 189,173 |
| Jan 8, 2026 | 53.40 | 53.90 | 52.90 | 53.20 | 53.20 | -0.93% | 112,018 |
| Jan 7, 2026 | 53.50 | 54.20 | 53.50 | 53.70 | 53.70 | -0.56% | 88,665 |
| Jan 5, 2026 | 53.30 | 54.00 | 53.00 | 54.00 | 54.00 | 0.37% | 149,394 |
| Jan 2, 2026 | 53.10 | 54.10 | 52.60 | 53.80 | 53.80 | 2.48% | 109,233 |
| Dec 31, 2025 | 53.30 | 53.60 | 52.50 | 52.50 | 52.50 | -1.32% | 73,649 |
| Dec 30, 2025 | 52.30 | 53.50 | 52.10 | 53.20 | 53.20 | 1.72% | 170,779 |
| Dec 29, 2025 | 50.40 | 52.50 | 50.40 | 52.30 | 52.30 | 2.75% | 119,305 |
| Dec 23, 2025 | 51.00 | 51.30 | 50.50 | 50.90 | 50.90 | 0.99% | 115,573 |
| Dec 22, 2025 | 49.65 | 50.50 | 49.55 | 50.40 | 50.40 | 1.51% | 127,025 |
| Dec 19, 2025 | 49.00 | 50.10 | 48.95 | 49.65 | 49.65 | 0.61% | 213,353 |
| Dec 18, 2025 | 47.70 | 49.50 | 47.65 | 49.35 | 49.35 | 2.60% | 259,716 |
| Dec 17, 2025 | 47.45 | 48.60 | 46.95 | 48.10 | 48.10 | 1.37% | 190,238 |
| Dec 16, 2025 | 46.25 | 47.45 | 46.15 | 47.45 | 47.45 | 1.50% | 126,314 |
| Dec 15, 2025 | 45.90 | 46.75 | 45.60 | 46.75 | 46.75 | 1.85% | 76,512 |
| Dec 12, 2025 | 45.90 | 46.15 | 45.45 | 45.90 | 45.90 | - | 47,441 |
| Dec 11, 2025 | 45.00 | 45.90 | 44.95 | 45.90 | 45.90 | 2.23% | 106,807 |
| Dec 10, 2025 | 45.00 | 45.00 | 43.90 | 44.90 | 44.90 | -0.22% | 60,547 |
| Dec 9, 2025 | 45.25 | 45.45 | 44.65 | 45.00 | 45.00 | -1.10% | 54,532 |
| Dec 8, 2025 | 44.55 | 45.50 | 44.45 | 45.50 | 45.50 | 1.56% | 57,567 |
| 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 |