Titan S.A. (EBR:TITC)
Belgium
· Delayed Price · Currency is EUR 46.55
-2.00 (-4.12%)
Mar 6, 2026, 3:34 PM CET
Titan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.00 | 49.95 | 49.00 | 49.35 | - | 0.41% | 3,226 |
| Mar 4, 2026 | 49.00 | 49.80 | 48.70 | 49.15 | 49.15 | 0.20% | 11,067 |
| Mar 3, 2026 | 51.50 | 51.50 | 48.25 | 49.05 | 49.05 | -5.49% | 19,693 |
| Mar 2, 2026 | 52.20 | 52.60 | 50.30 | 51.90 | 51.90 | -2.63% | 14,873 |
| Feb 27, 2026 | 52.90 | 53.90 | 52.70 | 53.30 | 53.30 | 0.76% | 9,713 |
| Feb 26, 2026 | 54.10 | 54.70 | 52.80 | 52.90 | 52.90 | -0.94% | 9,960 |
| Feb 25, 2026 | 53.80 | 54.10 | 53.10 | 53.40 | 53.40 | -0.19% | 5,925 |
| Feb 24, 2026 | 52.60 | 54.30 | 52.40 | 53.50 | 53.50 | 1.71% | 10,718 |
| Feb 23, 2026 | 53.10 | 53.40 | 52.40 | 52.60 | 52.60 | -0.19% | 3,246 |
| Feb 20, 2026 | 52.70 | 53.40 | 52.10 | 52.70 | 52.70 | -0.38% | 8,461 |
| Feb 19, 2026 | 53.00 | 53.40 | 52.10 | 52.90 | 52.90 | -0.75% | 13,148 |
| Feb 18, 2026 | 53.70 | 53.90 | 52.90 | 53.30 | 53.30 | -0.74% | 7,535 |
| Feb 17, 2026 | 54.40 | 54.80 | 52.60 | 53.70 | 53.70 | -1.65% | 9,006 |
| Feb 16, 2026 | 53.50 | 55.20 | 53.50 | 54.60 | 54.60 | 3.02% | 10,948 |
| Feb 13, 2026 | 56.00 | 56.50 | 52.70 | 53.00 | 53.00 | -5.36% | 21,446 |
| Feb 12, 2026 | 56.40 | 58.00 | 56.00 | 56.00 | 56.00 | -0.71% | 17,616 |
| Feb 11, 2026 | 56.00 | 57.00 | 55.40 | 56.40 | 56.40 | 1.26% | 10,233 |
| Feb 10, 2026 | 56.20 | 56.20 | 55.50 | 55.70 | 55.70 | -0.18% | 7,783 |
| Feb 9, 2026 | 54.70 | 56.10 | 54.70 | 55.80 | 55.80 | 2.20% | 9,209 |
| Feb 6, 2026 | 54.30 | 55.30 | 54.30 | 54.60 | 54.60 | 0.55% | 5,351 |
| Feb 5, 2026 | 54.20 | 54.90 | 53.60 | 54.30 | 54.30 | - | 13,061 |
| Feb 4, 2026 | 57.30 | 57.30 | 53.90 | 54.30 | 54.30 | -5.57% | 14,548 |
| Feb 3, 2026 | 56.70 | 57.50 | 56.40 | 57.50 | 57.50 | 1.95% | 9,417 |
| Feb 2, 2026 | 56.70 | 57.00 | 55.80 | 56.40 | 56.40 | -1.05% | 14,593 |
| Jan 30, 2026 | 58.10 | 58.80 | 56.70 | 57.00 | 57.00 | -1.72% | 12,551 |
| Jan 29, 2026 | 58.30 | 58.90 | 57.90 | 58.00 | 58.00 | -0.85% | 22,030 |
| Jan 28, 2026 | 57.20 | 58.50 | 56.90 | 58.50 | 58.50 | 2.81% | 25,048 |
| Jan 27, 2026 | 56.70 | 57.80 | 56.40 | 56.90 | 56.90 | 0.89% | 17,094 |
| Jan 26, 2026 | 54.80 | 56.90 | 54.80 | 56.40 | 56.40 | 3.11% | 9,727 |
| Jan 23, 2026 | 55.80 | 55.80 | 54.70 | 54.70 | 54.70 | -1.26% | 4,192 |
| Jan 22, 2026 | 54.00 | 55.60 | 54.00 | 55.40 | 55.40 | 2.59% | 14,659 |
| Jan 21, 2026 | 54.00 | 54.60 | 53.50 | 54.00 | 54.00 | - | 5,489 |
| Jan 20, 2026 | 54.20 | 54.20 | 53.70 | 54.00 | 54.00 | -1.46% | 13,000 |
| Jan 19, 2026 | 54.00 | 54.80 | 53.80 | 54.80 | 54.80 | 0.37% | 5,656 |
| Jan 16, 2026 | 55.30 | 55.30 | 53.80 | 54.60 | 54.60 | -1.27% | 11,411 |
| Jan 15, 2026 | 55.00 | 55.40 | 54.50 | 55.30 | 55.30 | 0.73% | 13,396 |
| Jan 14, 2026 | 55.30 | 55.80 | 54.60 | 54.90 | 54.90 | -0.36% | 5,898 |
| Jan 13, 2026 | 54.40 | 55.40 | 53.90 | 55.10 | 55.10 | 1.29% | 14,446 |
| Jan 12, 2026 | 54.20 | 54.70 | 53.80 | 54.40 | 54.40 | 0.37% | 11,883 |
| Jan 9, 2026 | 53.80 | 55.00 | 53.50 | 54.20 | 54.20 | 0.74% | 6,846 |
| Jan 8, 2026 | 53.00 | 53.80 | 52.80 | 53.80 | 53.80 | 0.94% | 18,739 |
| Jan 7, 2026 | 52.60 | 54.10 | 52.60 | 53.30 | 53.30 | 1.14% | 9,706 |
| Jan 6, 2026 | 53.60 | 53.60 | 52.30 | 52.70 | 52.70 | -1.31% | 9,060 |
| Jan 5, 2026 | 53.90 | 53.90 | 52.70 | 53.40 | 53.40 | 0.19% | 10,438 |
| Jan 2, 2026 | 52.60 | 53.80 | 52.40 | 53.30 | 53.30 | 1.14% | 23,734 |
| Dec 31, 2025 | 52.80 | 53.50 | 52.70 | 52.70 | 52.70 | -0.19% | 7,353 |
| Dec 30, 2025 | 51.70 | 53.30 | 51.70 | 52.80 | 52.80 | 2.13% | 33,147 |
| Dec 29, 2025 | 50.20 | 52.30 | 50.00 | 51.70 | 51.70 | 3.61% | 21,446 |
| Dec 24, 2025 | 50.50 | 50.50 | 49.90 | 49.90 | 49.90 | -1.19% | 7,544 |
| Dec 23, 2025 | 50.70 | 51.00 | 50.00 | 50.50 | 50.50 | -0.39% | 11,435 |
| Dec 22, 2025 | 49.30 | 50.90 | 49.20 | 50.70 | 50.70 | 3.58% | 17,750 |
| Dec 19, 2025 | 48.60 | 49.75 | 48.60 | 48.95 | 48.95 | 0.62% | 63,098 |
| Dec 18, 2025 | 47.50 | 49.20 | 47.50 | 48.65 | 48.65 | 2.85% | 57,298 |
| Dec 17, 2025 | 47.10 | 48.55 | 46.90 | 47.30 | 47.30 | 0.32% | 18,601 |
| Dec 16, 2025 | 46.40 | 47.45 | 46.20 | 47.15 | 47.15 | 1.18% | 12,316 |
| Dec 15, 2025 | 45.80 | 46.70 | 45.60 | 46.60 | 46.60 | 2.53% | 7,614 |
| Dec 12, 2025 | 45.60 | 46.20 | 45.45 | 45.45 | 45.45 | -0.87% | 7,875 |
| Dec 11, 2025 | 44.45 | 46.00 | 44.40 | 45.85 | 45.85 | 3.85% | 22,369 |
| Dec 10, 2025 | 44.75 | 44.95 | 43.90 | 44.15 | 44.15 | -1.23% | 11,169 |
| Dec 9, 2025 | 45.30 | 45.40 | 44.65 | 44.70 | 44.70 | -1.32% | 3,383 |
| Dec 8, 2025 | 44.30 | 45.50 | 43.90 | 45.30 | 45.30 | 1.80% | 10,687 |
| Dec 5, 2025 | 45.00 | 45.45 | 44.30 | 44.50 | 44.50 | -0.89% | 8,216 |
| Dec 4, 2025 | 45.00 | 45.35 | 44.65 | 44.90 | 44.90 | -0.22% | 2,928 |
| Dec 3, 2025 | 45.40 | 45.55 | 44.95 | 45.00 | 45.00 | -1.21% | 4,828 |
| Dec 2, 2025 | 45.30 | 45.75 | 44.90 | 45.55 | 45.55 | 1.00% | 5,743 |
| Dec 1, 2025 | 45.65 | 45.85 | 44.60 | 45.10 | 45.10 | -1.31% | 9,958 |
| Nov 28, 2025 | 45.65 | 46.20 | 45.55 | 45.70 | 45.70 | 0.22% | 9,914 |
| Nov 27, 2025 | 45.35 | 45.80 | 45.20 | 45.60 | 45.60 | 0.88% | 9,332 |
| Nov 26, 2025 | 45.50 | 45.60 | 44.80 | 45.20 | 45.20 | -0.33% | 7,598 |
| Nov 25, 2025 | 44.60 | 45.55 | 44.20 | 45.35 | 45.35 | 2.37% | 10,300 |
| Nov 24, 2025 | 43.40 | 44.80 | 43.40 | 44.30 | 44.30 | 2.43% | 8,170 |
| Nov 21, 2025 | 43.00 | 43.50 | 42.45 | 43.25 | 43.25 | - | 7,881 |
| Nov 20, 2025 | 43.70 | 43.90 | 43.00 | 43.25 | 43.25 | -0.35% | 6,467 |
| Nov 19, 2025 | 43.00 | 43.60 | 42.50 | 43.40 | 43.40 | 1.05% | 16,285 |
| Nov 18, 2025 | 43.60 | 43.60 | 42.65 | 42.95 | 42.95 | -2.61% | 8,769 |
| Nov 17, 2025 | 44.40 | 44.70 | 43.50 | 44.10 | 44.10 | 0.11% | 28,291 |
| Nov 14, 2025 | 43.00 | 44.05 | 42.40 | 44.05 | 44.05 | 2.32% | 11,909 |
| Nov 13, 2025 | 42.25 | 43.40 | 42.25 | 43.05 | 43.05 | 1.89% | 9,541 |
| Nov 12, 2025 | 42.15 | 42.55 | 42.15 | 42.25 | 42.25 | 0.48% | 6,354 |
| Nov 11, 2025 | 40.25 | 42.20 | 40.25 | 42.05 | 42.05 | 3.96% | 11,716 |
| Nov 10, 2025 | 40.55 | 40.80 | 40.00 | 40.45 | 40.45 | 1.51% | 5,095 |
| Nov 7, 2025 | 40.65 | 41.35 | 39.40 | 39.85 | 39.85 | -1.97% | 11,157 |
| Nov 6, 2025 | 39.20 | 40.80 | 38.30 | 40.65 | 40.65 | 3.83% | 22,641 |
| Nov 5, 2025 | 38.70 | 39.30 | 38.65 | 39.15 | 39.15 | 0.38% | 5,695 |
| Nov 4, 2025 | 38.50 | 39.00 | 38.10 | 39.00 | 39.00 | 0.39% | 7,171 |
| Nov 3, 2025 | 38.40 | 38.95 | 38.40 | 38.85 | 38.85 | 0.78% | 3,735 |
| Oct 31, 2025 | 38.75 | 39.00 | 38.55 | 38.55 | 38.55 | -0.39% | 9,465 |
| Oct 30, 2025 | 40.05 | 40.20 | 38.70 | 38.70 | 38.70 | -3.01% | 10,743 |
| Oct 29, 2025 | 39.15 | 40.10 | 39.15 | 39.90 | 39.90 | 2.05% | 5,567 |
| Oct 28, 2025 | 39.65 | 39.65 | 39.00 | 39.10 | 39.10 | -1.39% | 8,214 |
| Oct 27, 2025 | 40.25 | 40.30 | 39.20 | 39.65 | 39.65 | 1.15% | 10,942 |
| Oct 24, 2025 | 39.30 | 39.90 | 39.00 | 39.20 | 39.20 | -0.25% | 17,382 |
| Oct 23, 2025 | 39.00 | 39.30 | 38.20 | 39.30 | 39.30 | 1.29% | 10,707 |
| Oct 22, 2025 | 39.20 | 39.40 | 38.80 | 38.80 | 38.80 | -0.51% | 11,127 |
| Oct 21, 2025 | 37.75 | 39.15 | 37.70 | 39.00 | 39.00 | 3.45% | 11,729 |
| Oct 20, 2025 | 36.70 | 38.00 | 36.70 | 37.70 | 37.70 | 3.15% | 8,366 |
| Oct 17, 2025 | 37.10 | 37.10 | 36.30 | 36.55 | 36.55 | -2.14% | 9,755 |
| Oct 16, 2025 | 36.70 | 37.35 | 36.15 | 37.35 | 37.35 | 2.19% | 6,764 |
| Oct 15, 2025 | 37.05 | 37.30 | 36.55 | 36.55 | 36.55 | -1.08% | 4,872 |
| Oct 14, 2025 | 36.60 | 36.95 | 36.30 | 36.95 | 36.95 | 0.96% | 4,859 |