TXCOM Société Anonyme (EPA:ALTXC)
France
· Delayed Price · Currency is EUR 8.70
+0.20 (2.35%)
Apr 23, 2026, 4:30 PM CET
TXCOM Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Apr 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Apr 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Apr 23, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 2.35% | 99 |
| Apr 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,180 |
| Apr 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2,614 |
| Apr 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2,450 |
| Apr 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.66% | 3,218 |
| Apr 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.53% | 1,773 |
| Apr 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | 534 |
| Apr 14, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | 210 |
| Apr 13, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 2.50% | 1,504 |
| Apr 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | 125 |
| Apr 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | 158 |
| Apr 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Apr 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | 239 |
| Apr 1, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Mar 31, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Mar 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | 400 |
| Mar 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1,570 |
| Mar 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 95 |
| Mar 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 198 |
| Mar 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 16 |
| Mar 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | 211 |
| Mar 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,100 |
| Mar 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,492 |
| Mar 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 12, 2026 | 8.30 | 8.30 | 7.50 | 7.50 | 7.50 | -9.64% | 1,491 |
| Mar 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | 53 |
| Mar 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 9, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | -3.41% | 150 |
| Mar 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Mar 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Mar 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Mar 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Mar 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | 45 |
| Feb 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.38% | 198 |
| Feb 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.55% | 8 |
| Feb 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Feb 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | 10 |
| Feb 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Feb 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Feb 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 50 |
| Feb 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Feb 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Feb 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Feb 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 160 |
| Feb 12, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 3.45% | 152 |
| Feb 11, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Feb 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.19% | 210 |
| Feb 9, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -5.11% | 600 |
| Feb 6, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | - | 300 |
| Feb 5, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 2.33% | 531 |
| Feb 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 491 |
| Feb 3, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | 94 |
| Feb 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | 393 |
| Jan 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1 |
| Jan 29, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | - | 262 |
| Jan 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jan 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | 285 |
| Jan 26, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 4.32% | 10,663 |
| Jan 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1,126 |
| Jan 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 1,395 |
| Jan 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | 1,400 |
| Jan 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 14, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 8.00% | 1,051 |
| Jan 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.06% | 2 |
| Jan 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | 800 |
| Jan 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 563 |
| Jan 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | 269 |
| Jan 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 40 |
| Jan 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Dec 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 87 |
| Dec 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Dec 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | 1,035 |
| Dec 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 23, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 4.05% | 1,319 |
| Dec 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -7.50% | 962 |
| Dec 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 360 |
| Dec 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Dec 16, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Dec 15, 2025 | 7.50 | 7.95 | 7.50 | 7.95 | 7.95 | 6.00% | 183 |
| Dec 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 1,439 |
| Dec 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Dec 10, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Dec 9, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Dec 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 5 |
| Dec 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 36 |
| Dec 4, 2025 | 8.00 | 8.00 | 7.45 | 7.45 | 7.45 | - | 839 |
| Dec 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 64 |