Touax SCA (EPA:ALTOU)
France
· Delayed Price · Currency is EUR 3.950
-0.050 (-1.25%)
Dec 5, 2025, 4:02 PM CET
Touax SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 101 |
| Dec 4, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 5,157 |
| Dec 3, 2025 | 4.00 | 4.01 | 3.96 | 4.00 | 4.00 | - | 2,875 |
| Dec 2, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 2,154 |
| Dec 1, 2025 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | - | 7,017 |
| Nov 28, 2025 | 4.00 | 4.03 | 3.97 | 4.00 | 4.00 | - | 9,182 |
| Nov 27, 2025 | 3.97 | 4.01 | 3.97 | 4.00 | 4.00 | 0.76% | 1,211 |
| Nov 26, 2025 | 4.06 | 4.06 | 3.97 | 3.97 | 3.97 | -1.24% | 5,934 |
| Nov 25, 2025 | 4.05 | 4.06 | 3.98 | 4.02 | 4.02 | -0.99% | 9,332 |
| Nov 24, 2025 | 4.14 | 4.14 | 4.05 | 4.06 | 4.06 | -1.46% | 5,992 |
| Nov 21, 2025 | 4.16 | 4.16 | 4.11 | 4.12 | 4.12 | -0.96% | 1,851 |
| Nov 20, 2025 | 4.25 | 4.26 | 4.13 | 4.16 | 4.16 | -2.12% | 8,155 |
| Nov 19, 2025 | 4.30 | 4.30 | 4.21 | 4.25 | 4.25 | -1.16% | 7,514 |
| Nov 18, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 4,523 |
| Nov 17, 2025 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -1.38% | 896 |
| Nov 14, 2025 | 4.45 | 4.45 | 4.31 | 4.34 | 4.34 | -2.47% | 3,042 |
| Nov 13, 2025 | 4.28 | 4.49 | 4.28 | 4.45 | 4.45 | 3.97% | 5,514 |
| Nov 12, 2025 | 4.29 | 4.29 | 4.13 | 4.28 | 4.28 | -0.23% | 3,896 |
| Nov 11, 2025 | 4.29 | 4.29 | 4.27 | 4.29 | 4.29 | - | 5,446 |
| Nov 10, 2025 | 4.17 | 4.29 | 4.17 | 4.29 | 4.29 | 3.62% | 4,556 |
| Nov 7, 2025 | 4.16 | 4.20 | 3.93 | 4.14 | 4.14 | 0.98% | 10,376 |
| Nov 6, 2025 | 4.28 | 4.28 | 4.01 | 4.10 | 4.10 | -3.98% | 7,572 |
| Nov 5, 2025 | 4.33 | 4.33 | 4.27 | 4.27 | 4.27 | -1.16% | 4,056 |
| Nov 4, 2025 | 4.31 | 4.49 | 4.31 | 4.32 | 4.32 | 0.23% | 5,413 |
| Nov 3, 2025 | 4.46 | 4.50 | 4.21 | 4.31 | 4.31 | -3.36% | 6,598 |
| Oct 31, 2025 | 4.49 | 4.50 | 4.46 | 4.46 | 4.46 | -0.67% | 2,421 |
| Oct 30, 2025 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | -0.22% | 775 |
| Oct 29, 2025 | 4.49 | 4.53 | 4.48 | 4.50 | 4.50 | 0.22% | 2,118 |
| Oct 28, 2025 | 4.49 | 4.50 | 4.49 | 4.49 | 4.49 | -0.22% | 625 |
| Oct 27, 2025 | 4.49 | 4.50 | 4.46 | 4.50 | 4.50 | 0.90% | 5,792 |
| Oct 24, 2025 | 4.45 | 4.47 | 4.44 | 4.46 | 4.46 | 0.22% | 1,167 |
| Oct 23, 2025 | 4.47 | 4.48 | 4.45 | 4.45 | 4.45 | -0.45% | 1,558 |
| Oct 22, 2025 | 4.44 | 4.47 | 4.42 | 4.47 | 4.47 | 0.68% | 3,711 |
| Oct 21, 2025 | 4.45 | 4.46 | 4.44 | 4.44 | 4.44 | -0.22% | 2,270 |
| Oct 20, 2025 | 4.45 | 4.45 | 4.44 | 4.45 | 4.45 | - | 657 |
| Oct 17, 2025 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | 0.23% | 90 |
| Oct 16, 2025 | 4.48 | 4.48 | 4.41 | 4.44 | 4.44 | -0.89% | 2,615 |
| Oct 15, 2025 | 4.56 | 4.57 | 4.48 | 4.48 | 4.48 | -1.75% | 14,177 |
| Oct 14, 2025 | 4.53 | 4.57 | 4.53 | 4.56 | 4.56 | 0.66% | 4,460 |
| Oct 13, 2025 | 4.61 | 4.63 | 4.52 | 4.53 | 4.53 | -1.74% | 6,131 |
| Oct 10, 2025 | 4.60 | 4.63 | 4.59 | 4.61 | 4.61 | -0.65% | 3,768 |
| Oct 9, 2025 | 4.74 | 4.74 | 4.62 | 4.64 | 4.64 | -2.11% | 5,448 |
| Oct 8, 2025 | 4.74 | 4.77 | 4.74 | 4.74 | 4.74 | -0.42% | 12,569 |
| Oct 7, 2025 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | -0.63% | 3,453 |
| Oct 6, 2025 | 4.90 | 4.90 | 4.76 | 4.79 | 4.79 | -2.24% | 5,705 |
| Oct 3, 2025 | 4.80 | 4.92 | 4.80 | 4.90 | 4.90 | 2.30% | 1,874 |
| Oct 2, 2025 | 4.78 | 4.80 | 4.77 | 4.79 | 4.79 | 0.21% | 1,873 |
| Oct 1, 2025 | 4.77 | 4.85 | 4.76 | 4.78 | 4.78 | 0.42% | 3,519 |
| Sep 30, 2025 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.42% | 1,897 |
| Sep 29, 2025 | 4.80 | 4.83 | 4.78 | 4.78 | 4.78 | -1.04% | 2,061 |
| Sep 26, 2025 | 4.93 | 4.94 | 4.83 | 4.83 | 4.83 | -2.03% | 2,866 |
| Sep 25, 2025 | 4.96 | 4.96 | 4.93 | 4.93 | 4.93 | -0.60% | 256 |
| Sep 24, 2025 | 4.98 | 4.98 | 4.95 | 4.96 | 4.96 | -1.59% | 2,848 |
| Sep 23, 2025 | 4.95 | 5.04 | 4.94 | 5.04 | 5.04 | 1.82% | 3,536 |
| Sep 22, 2025 | 4.95 | 4.95 | 4.86 | 4.95 | 4.95 | 0.20% | 2,215 |
| Sep 19, 2025 | 4.88 | 4.94 | 4.84 | 4.94 | 4.94 | 1.44% | 6,035 |
| Sep 18, 2025 | 4.82 | 4.94 | 4.82 | 4.87 | 4.87 | 0.62% | 5,378 |
| Sep 17, 2025 | 4.82 | 4.88 | 4.78 | 4.84 | 4.84 | 1.26% | 5,398 |
| Sep 16, 2025 | 4.86 | 4.95 | 4.78 | 4.78 | 4.78 | -2.05% | 14,190 |
| Sep 15, 2025 | 4.89 | 4.93 | 4.86 | 4.88 | 4.88 | 0.41% | 2,427 |
| Sep 12, 2025 | 4.79 | 4.86 | 4.79 | 4.86 | 4.86 | 1.67% | 792 |
| Sep 11, 2025 | 4.76 | 4.80 | 4.75 | 4.78 | 4.78 | 0.63% | 1,509 |
| Sep 10, 2025 | 4.83 | 4.85 | 4.75 | 4.75 | 4.75 | -1.66% | 5,734 |
| Sep 9, 2025 | 4.78 | 4.83 | 4.77 | 4.83 | 4.83 | 1.26% | 2,617 |
| Sep 8, 2025 | 4.78 | 4.81 | 4.76 | 4.77 | 4.77 | -1.65% | 2,207 |
| Sep 5, 2025 | 4.84 | 4.85 | 4.83 | 4.85 | 4.85 | 0.41% | 1,359 |
| Sep 4, 2025 | 4.82 | 4.83 | 4.80 | 4.83 | 4.83 | 0.21% | 557 |
| Sep 3, 2025 | 5.00 | 5.02 | 4.73 | 4.82 | 4.82 | -3.60% | 12,011 |
| Sep 2, 2025 | 5.04 | 5.06 | 4.99 | 5.00 | 5.00 | -0.79% | 869 |
| Sep 1, 2025 | 4.98 | 5.06 | 4.98 | 5.04 | 5.04 | 1.20% | 1,454 |
| Aug 29, 2025 | 5.14 | 5.14 | 4.82 | 4.98 | 4.98 | -2.73% | 7,826 |
| Aug 28, 2025 | 5.08 | 5.16 | 5.08 | 5.12 | 5.12 | 0.79% | 2,110 |
| Aug 27, 2025 | 5.04 | 5.12 | 5.04 | 5.08 | 5.08 | 0.79% | 1,377 |
| Aug 26, 2025 | 5.56 | 5.56 | 4.73 | 5.04 | 5.04 | -9.35% | 23,438 |
| Aug 25, 2025 | 5.66 | 5.66 | 5.56 | 5.56 | 5.56 | -1.77% | 2,292 |
| Aug 22, 2025 | 5.72 | 5.72 | 5.66 | 5.66 | 5.66 | -1.05% | 1,602 |
| Aug 21, 2025 | 5.58 | 5.72 | 5.56 | 5.72 | 5.72 | 2.51% | 5,618 |
| Aug 20, 2025 | 5.52 | 5.58 | 5.48 | 5.58 | 5.58 | 1.09% | 3,361 |
| Aug 19, 2025 | 5.44 | 5.70 | 5.44 | 5.52 | 5.52 | 1.47% | 4,479 |
| Aug 18, 2025 | 5.50 | 5.50 | 5.36 | 5.44 | 5.44 | -1.09% | 3,969 |
| Aug 15, 2025 | 5.70 | 5.70 | 5.42 | 5.50 | 5.50 | -3.17% | 6,993 |
| Aug 14, 2025 | 5.88 | 5.88 | 5.56 | 5.68 | 5.68 | -1.05% | 10,490 |
| Aug 13, 2025 | 5.70 | 5.96 | 5.52 | 5.74 | 5.74 | 4.74% | 9,936 |
| Aug 12, 2025 | 5.60 | 5.68 | 5.48 | 5.48 | 5.48 | -0.36% | 9,640 |
| Aug 11, 2025 | 5.50 | 5.64 | 5.44 | 5.50 | 5.50 | - | 5,971 |
| Aug 8, 2025 | 5.44 | 5.54 | 5.44 | 5.50 | 5.50 | 1.10% | 1,727 |
| Aug 7, 2025 | 5.54 | 5.74 | 5.42 | 5.44 | 5.44 | -1.45% | 14,454 |
| Aug 6, 2025 | 5.52 | 5.56 | 5.44 | 5.52 | 5.52 | - | 4,315 |
| Aug 5, 2025 | 5.60 | 5.60 | 5.36 | 5.52 | 5.52 | -0.72% | 10,820 |
| Aug 4, 2025 | 5.32 | 5.58 | 5.24 | 5.56 | 5.56 | 4.51% | 13,170 |
| Aug 1, 2025 | 5.30 | 5.38 | 5.18 | 5.32 | 5.32 | 0.38% | 5,411 |
| Jul 31, 2025 | 5.48 | 5.48 | 5.18 | 5.30 | 5.30 | -3.28% | 13,174 |
| Jul 30, 2025 | 5.48 | 5.54 | 5.32 | 5.48 | 5.48 | 0.37% | 10,361 |
| Jul 29, 2025 | 5.28 | 5.48 | 5.28 | 5.46 | 5.46 | 3.41% | 8,137 |
| Jul 28, 2025 | 5.38 | 5.40 | 5.28 | 5.28 | 5.28 | - | 10,170 |
| Jul 25, 2025 | 5.48 | 5.50 | 5.26 | 5.28 | 5.28 | -3.30% | 11,586 |
| Jul 24, 2025 | 5.38 | 5.50 | 5.36 | 5.46 | 5.46 | 1.49% | 16,908 |
| Jul 23, 2025 | 5.16 | 5.38 | 5.04 | 5.38 | 5.38 | 4.67% | 21,160 |
| Jul 22, 2025 | 5.02 | 5.20 | 5.00 | 5.14 | 5.14 | 2.39% | 11,607 |
| Jul 21, 2025 | 4.93 | 5.04 | 4.93 | 5.02 | 5.02 | 1.83% | 4,656 |