Touax SCA (EPA:ALTOU)
France
· Delayed Price · Currency is EUR 3.800
-0.060 (-1.55%)
Apr 28, 2026, 4:37 PM CET
Touax SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | - | 0.52% | 232 |
| Apr 27, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -1.53% | 1,078 |
| Apr 24, 2026 | 3.84 | 3.94 | 3.84 | 3.92 | 3.92 | 1.55% | 371 |
| Apr 23, 2026 | 3.90 | 3.90 | 3.78 | 3.86 | 3.86 | 0.26% | 5,941 |
| Apr 22, 2026 | 3.86 | 3.94 | 3.84 | 3.85 | 3.85 | -1.03% | 5,309 |
| Apr 21, 2026 | 3.92 | 4.00 | 3.88 | 3.89 | 3.89 | -0.77% | 8,721 |
| Apr 20, 2026 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | -1.75% | 2,342 |
| Apr 17, 2026 | 3.91 | 4.02 | 3.91 | 3.99 | 3.99 | - | 1,212 |
| Apr 16, 2026 | 3.98 | 3.99 | 3.94 | 3.99 | 3.99 | 0.25% | 1,399 |
| Apr 15, 2026 | 4.00 | 4.04 | 3.91 | 3.98 | 3.98 | -0.50% | 3,174 |
| Apr 14, 2026 | 4.00 | 4.02 | 3.99 | 4.00 | 4.00 | - | 742 |
| Apr 13, 2026 | 4.05 | 4.05 | 3.98 | 4.00 | 4.00 | -1.23% | 1,776 |
| Apr 10, 2026 | 4.05 | 4.07 | 4.03 | 4.05 | 4.05 | - | 3,017 |
| Apr 9, 2026 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | 0.50% | 5,647 |
| Apr 8, 2026 | 3.94 | 4.03 | 3.92 | 4.03 | 4.03 | 4.40% | 7,963 |
| Apr 7, 2026 | 3.94 | 3.95 | 3.86 | 3.86 | 3.86 | -2.03% | 3,075 |
| Apr 2, 2026 | 3.94 | 3.94 | 3.91 | 3.94 | 3.94 | - | 1,436 |
| Apr 1, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -0.51% | 1,731 |
| Mar 31, 2026 | 3.87 | 3.96 | 3.87 | 3.96 | 3.96 | 2.33% | 2,680 |
| Mar 30, 2026 | 3.80 | 3.87 | 3.78 | 3.87 | 3.87 | 1.84% | 2,768 |
| Mar 27, 2026 | 3.80 | 3.82 | 3.75 | 3.80 | 3.80 | - | 3,032 |
| Mar 26, 2026 | 3.75 | 3.82 | 3.74 | 3.80 | 3.80 | 1.33% | 4,457 |
| Mar 25, 2026 | 3.73 | 3.81 | 3.65 | 3.75 | 3.75 | 0.27% | 12,860 |
| Mar 24, 2026 | 3.85 | 3.85 | 3.66 | 3.74 | 3.74 | -2.86% | 2,771 |
| Mar 23, 2026 | 3.61 | 3.94 | 3.61 | 3.85 | 3.85 | -0.52% | 10,363 |
| Mar 20, 2026 | 3.96 | 3.96 | 3.75 | 3.87 | 3.87 | -2.03% | 7,622 |
| Mar 19, 2026 | 4.12 | 4.12 | 3.73 | 3.95 | 3.95 | -10.84% | 32,149 |
| Mar 18, 2026 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | -0.23% | 1,367 |
| Mar 17, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.45% | 674 |
| Mar 16, 2026 | 4.41 | 4.42 | 4.41 | 4.42 | 4.42 | 0.23% | 6 |
| Mar 13, 2026 | 4.41 | 4.41 | 4.39 | 4.41 | 4.41 | - | 157 |
| Mar 12, 2026 | 4.41 | 4.41 | 4.37 | 4.41 | 4.41 | - | 1,533 |
| Mar 11, 2026 | 4.42 | 4.42 | 4.40 | 4.41 | 4.41 | -0.23% | 782 |
| Mar 10, 2026 | 4.40 | 4.43 | 4.40 | 4.42 | 4.42 | 0.68% | 854 |
| Mar 9, 2026 | 4.40 | 4.41 | 4.36 | 4.39 | 4.39 | -0.68% | 1,313 |
| 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 |