Titan S.A. (EBR:TITC)
Belgium
· Delayed Price · Currency is EUR 45.92
-0.42 (-0.91%)
Apr 28, 2026, 5:35 PM CET
Titan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.30 | 46.44 | 45.28 | 45.92 | 45.92 | -0.91% | 5,313 |
| Apr 27, 2026 | 46.20 | 46.66 | 45.84 | 46.34 | 46.34 | 0.30% | 7,415 |
| Apr 24, 2026 | 46.74 | 46.78 | 46.08 | 46.20 | 46.20 | -0.77% | 7,587 |
| Apr 23, 2026 | 46.18 | 46.92 | 45.90 | 46.56 | 46.56 | 0.30% | 6,926 |
| Apr 22, 2026 | 46.90 | 46.90 | 46.00 | 46.42 | 46.42 | -0.68% | 7,942 |
| Apr 21, 2026 | 47.36 | 47.56 | 46.00 | 46.74 | 46.74 | -1.72% | 15,029 |
| Apr 20, 2026 | 48.00 | 48.00 | 46.56 | 47.56 | 47.56 | -2.22% | 13,923 |
| Apr 17, 2026 | 47.80 | 49.00 | 47.06 | 48.64 | 48.64 | 1.12% | 26,069 |
| Apr 16, 2026 | 48.10 | 48.42 | 47.36 | 48.10 | 48.10 | -0.46% | 8,020 |
| Apr 15, 2026 | 48.82 | 49.28 | 47.86 | 48.32 | 48.32 | -1.75% | 7,297 |
| Apr 14, 2026 | 49.00 | 50.00 | 48.38 | 49.18 | 49.18 | 1.99% | 11,865 |
| Apr 13, 2026 | 48.70 | 48.90 | 48.18 | 48.22 | 48.22 | -2.11% | 5,484 |
| Apr 10, 2026 | 48.50 | 49.92 | 48.12 | 49.26 | 49.26 | 1.23% | 9,740 |
| Apr 9, 2026 | 48.90 | 49.10 | 47.94 | 48.66 | 48.66 | -0.82% | 15,881 |
| Apr 8, 2026 | 48.36 | 49.58 | 47.64 | 49.06 | 49.06 | 6.84% | 13,680 |
| Apr 7, 2026 | 45.00 | 47.38 | 44.36 | 45.92 | 45.92 | -3.02% | 34,793 |
| Apr 2, 2026 | 46.30 | 47.35 | 46.10 | 47.35 | 47.35 | 0.85% | 22,450 |
| Apr 1, 2026 | 46.10 | 47.70 | 45.60 | 46.95 | 46.95 | 4.45% | 29,722 |
| Mar 31, 2026 | 43.70 | 44.95 | 43.50 | 44.95 | 44.95 | 3.57% | 14,600 |
| Mar 30, 2026 | 42.95 | 43.80 | 42.40 | 43.40 | 43.40 | 0.12% | 18,729 |
| Mar 27, 2026 | 45.60 | 45.60 | 43.00 | 43.35 | 43.35 | -4.41% | 7,439 |
| Mar 26, 2026 | 45.70 | 45.70 | 44.85 | 45.35 | 45.35 | -1.41% | 6,053 |
| Mar 25, 2026 | 45.85 | 46.65 | 45.50 | 46.00 | 46.00 | 0.88% | 7,165 |
| Mar 24, 2026 | 45.60 | 45.75 | 44.45 | 45.60 | 45.60 | 0.55% | 12,300 |
| Mar 23, 2026 | 43.15 | 45.80 | 42.10 | 45.35 | 45.35 | 1.57% | 20,954 |
| Mar 20, 2026 | 44.00 | 45.15 | 44.00 | 44.65 | 44.65 | 1.36% | 39,112 |
| Mar 19, 2026 | 44.90 | 44.90 | 43.15 | 44.05 | 44.05 | -2.97% | 12,371 |
| Mar 18, 2026 | 45.40 | 46.40 | 44.90 | 45.40 | 45.40 | 0.89% | 14,115 |
| Mar 17, 2026 | 43.85 | 45.40 | 43.40 | 45.00 | 45.00 | 2.51% | 17,160 |
| Mar 16, 2026 | 44.00 | 44.50 | 43.00 | 43.90 | 43.90 | -0.90% | 12,050 |
| Mar 13, 2026 | 45.35 | 45.35 | 44.05 | 44.30 | 44.30 | -2.74% | 15,975 |
| Mar 12, 2026 | 45.90 | 45.90 | 45.00 | 45.55 | 45.55 | -1.41% | 13,901 |
| Mar 11, 2026 | 46.20 | 46.35 | 45.55 | 46.20 | 46.20 | -0.96% | 10,882 |
| Mar 10, 2026 | 46.30 | 47.30 | 46.25 | 46.65 | 46.65 | 1.97% | 8,439 |
| Mar 9, 2026 | 45.90 | 46.05 | 43.60 | 45.75 | 45.75 | -2.87% | 37,700 |
| Mar 6, 2026 | 48.80 | 48.90 | 46.30 | 47.10 | 47.10 | -2.99% | 17,808 |
| Mar 5, 2026 | 49.00 | 49.95 | 48.05 | 48.55 | 48.55 | -1.22% | 12,635 |
| 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 |