Touax SCA (EPA:ALTOU)
France
· Delayed Price · Currency is EUR 4.420
0.00 (0.00%)
At close: Mar 6, 2026
Touax SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.42 | 4.44 | 4.39 | 4.42 | 4.42 | - | 1,312 |
| Mar 5, 2026 | 4.34 | 4.43 | 4.34 | 4.42 | 4.42 | -0.90% | 3,817 |
| Mar 4, 2026 | 4.55 | 4.55 | 4.35 | 4.46 | 4.46 | -1.98% | 5,907 |
| Mar 3, 2026 | 4.68 | 4.69 | 4.45 | 4.55 | 4.55 | -2.78% | 6,466 |
| Mar 2, 2026 | 4.70 | 4.70 | 4.65 | 4.68 | 4.68 | -2.30% | 4,695 |
| Feb 27, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | -0.21% | 1,332 |
| Feb 26, 2026 | 4.78 | 4.80 | 4.76 | 4.80 | 4.80 | 0.42% | 2,076 |
| Feb 25, 2026 | 4.79 | 4.79 | 4.76 | 4.78 | 4.78 | - | 1,155 |
| Feb 24, 2026 | 4.78 | 4.80 | 4.77 | 4.78 | 4.78 | - | 2,615 |
| Feb 23, 2026 | 4.70 | 4.94 | 4.70 | 4.78 | 4.78 | 3.91% | 15,807 |
| Feb 20, 2026 | 4.55 | 4.63 | 4.54 | 4.60 | 4.60 | 1.55% | 4,978 |
| Feb 19, 2026 | 4.58 | 4.58 | 4.52 | 4.53 | 4.53 | -1.09% | 1,690 |
| Feb 18, 2026 | 4.55 | 4.59 | 4.55 | 4.58 | 4.58 | 0.66% | 490 |
| Feb 17, 2026 | 4.55 | 4.59 | 4.54 | 4.55 | 4.55 | 0.22% | 996 |
| Feb 16, 2026 | 4.47 | 4.60 | 4.47 | 4.54 | 4.54 | 1.79% | 4,507 |
| Feb 13, 2026 | 4.47 | 4.51 | 4.46 | 4.46 | 4.46 | -0.22% | 1,523 |
| Feb 12, 2026 | 4.53 | 4.53 | 4.47 | 4.47 | 4.47 | -1.32% | 2,350 |
| Feb 11, 2026 | 4.52 | 4.54 | 4.51 | 4.53 | 4.53 | - | 1,354 |
| Feb 10, 2026 | 4.49 | 4.53 | 4.49 | 4.53 | 4.53 | 0.89% | 694 |
| Feb 9, 2026 | 4.50 | 4.50 | 4.48 | 4.49 | 4.49 | 0.67% | 1,582 |
| Feb 6, 2026 | 4.50 | 4.50 | 4.45 | 4.46 | 4.46 | 0.22% | 1,330 |
| Feb 5, 2026 | 4.48 | 4.49 | 4.45 | 4.45 | 4.45 | -0.67% | 557 |
| Feb 4, 2026 | 4.46 | 4.48 | 4.42 | 4.48 | 4.48 | 1.36% | 1,953 |
| Feb 3, 2026 | 4.52 | 4.52 | 4.42 | 4.42 | 4.42 | -2.21% | 4,624 |
| Feb 2, 2026 | 4.55 | 4.55 | 4.49 | 4.52 | 4.52 | -0.66% | 2,407 |
| Jan 30, 2026 | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | -1.30% | 2,395 |
| Jan 29, 2026 | 4.65 | 4.66 | 4.60 | 4.61 | 4.61 | -0.86% | 2,070 |
| Jan 28, 2026 | 4.60 | 4.65 | 4.59 | 4.65 | 4.65 | 1.09% | 2,741 |
| Jan 27, 2026 | 4.59 | 4.62 | 4.58 | 4.60 | 4.60 | 0.22% | 653 |
| Jan 26, 2026 | 4.69 | 4.69 | 4.59 | 4.59 | 4.59 | -1.29% | 2,231 |
| Jan 23, 2026 | 4.53 | 4.68 | 4.53 | 4.65 | 4.65 | 2.65% | 6,343 |
| Jan 22, 2026 | 4.40 | 4.53 | 4.40 | 4.53 | 4.53 | 4.14% | 7,511 |
| Jan 21, 2026 | 4.37 | 4.38 | 4.35 | 4.35 | 4.35 | -0.46% | 235 |
| Jan 20, 2026 | 4.41 | 4.41 | 4.36 | 4.37 | 4.37 | -0.91% | 888 |
| Jan 19, 2026 | 4.44 | 4.44 | 4.41 | 4.41 | 4.41 | -0.68% | 396 |
| Jan 16, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | -0.22% | 87 |
| Jan 15, 2026 | 4.38 | 4.45 | 4.38 | 4.45 | 4.45 | 1.83% | 7,556 |
| Jan 14, 2026 | 4.37 | 4.40 | 4.37 | 4.37 | 4.37 | 0.23% | 985 |
| Jan 13, 2026 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -1.80% | 1,412 |
| Jan 12, 2026 | 4.45 | 4.45 | 4.42 | 4.44 | 4.44 | -0.22% | 1,014 |
| Jan 9, 2026 | 4.47 | 4.47 | 4.38 | 4.45 | 4.45 | -0.45% | 1,411 |
| Jan 8, 2026 | 4.46 | 4.47 | 4.44 | 4.47 | 4.47 | 0.45% | 1,991 |
| Jan 7, 2026 | 4.37 | 4.45 | 4.37 | 4.45 | 4.45 | 1.83% | 2,782 |
| Jan 6, 2026 | 4.36 | 4.37 | 4.33 | 4.37 | 4.37 | 0.23% | 1,670 |
| Jan 5, 2026 | 4.32 | 4.39 | 4.30 | 4.36 | 4.36 | 0.93% | 5,513 |
| Jan 2, 2026 | 4.11 | 4.35 | 4.11 | 4.32 | 4.32 | 5.37% | 4,288 |
| Dec 31, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | - | 2,595 |
| Dec 30, 2025 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | 0.74% | 4,923 |
| Dec 29, 2025 | 4.06 | 4.10 | 4.05 | 4.07 | 4.07 | 0.99% | 2,427 |
| Dec 24, 2025 | 4.05 | 4.06 | 4.03 | 4.03 | 4.03 | -0.49% | 6,994 |
| Dec 23, 2025 | 4.05 | 4.05 | 4.04 | 4.05 | 4.05 | 0.25% | 7,884 |
| Dec 22, 2025 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | 0.50% | 5,810 |
| Dec 19, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 0.75% | 5,985 |
| Dec 18, 2025 | 3.99 | 4.05 | 3.97 | 3.99 | 3.99 | - | 7,584 |
| Dec 17, 2025 | 3.93 | 4.00 | 3.93 | 3.99 | 3.99 | 1.53% | 5,658 |
| Dec 16, 2025 | 4.00 | 4.00 | 3.92 | 3.93 | 3.93 | -1.50% | 8,024 |
| Dec 15, 2025 | 3.99 | 4.02 | 3.99 | 3.99 | 3.99 | - | 1,063 |
| Dec 12, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | 3.99 | - | 2,476 |
| Dec 11, 2025 | 4.00 | 4.00 | 3.97 | 3.99 | 3.99 | -0.25% | 3,853 |
| Dec 10, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | - | 9,394 |
| Dec 9, 2025 | 3.98 | 4.05 | 3.98 | 4.00 | 4.00 | 0.50% | 4,293 |
| Dec 8, 2025 | 4.00 | 4.01 | 3.96 | 3.98 | 3.98 | 0.76% | 5,148 |
| Dec 5, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 4,471 |
| 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 |