Societe de Tayninh SA (EPA:TBSO)
France
· Delayed Price · Currency is EUR 5.80
+0.30 (5.45%)
Last updated: Mar 9, 2026, 1:07 PM CET
Societe de Tayninh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | 998 |
| Mar 6, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -5.17% | 521 |
| Mar 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | 537 |
| Mar 4, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -5.17% | 1,178 |
| Mar 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 930 |
| Mar 2, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | 1.75% | 1,375 |
| Feb 27, 2026 | 5.20 | 5.70 | 5.20 | 5.70 | 5.70 | - | 407 |
| Feb 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 427 |
| Feb 25, 2026 | 5.20 | 5.70 | 5.20 | 5.70 | 5.70 | - | 440 |
| Feb 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 9.62% | 639 |
| Feb 23, 2026 | 5.70 | 5.70 | 5.20 | 5.20 | 5.20 | 4.00% | 951 |
| Feb 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 260 |
| Feb 19, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -3.51% | 734 |
| Feb 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 157 |
| Feb 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 777 |
| Feb 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,980 |
| Feb 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,551 |
| Feb 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 23.91% | 13,795 |
| Feb 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Feb 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 800 |
| Feb 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 3,414 |
| Feb 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Feb 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 17.50% | 3,666 |
| Feb 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 8.11% | 1,560 |
| Jan 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jan 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 12.12% | 6,516 |
| Jan 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.77% | 619 |
| Jan 27, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jan 26, 2026 | 3.00 | 3.18 | 3.00 | 3.18 | 3.18 | 37.07% | 2,178 |
| Jan 23, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 22, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 21, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 20, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 19, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 16, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 15, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 14, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 13, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 12, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 9, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 8, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 7, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 6, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 5, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 2, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 31, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 30, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 29, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 24, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 23, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 22, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 19, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 18, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 17, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 16, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 15, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 12, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 11, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 10, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 9, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 8, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 5, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 4, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 3, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 2, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 1, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Nov 28, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Nov 27, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Nov 26, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Nov 25, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Nov 24, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Nov 21, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Nov 20, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Nov 19, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Nov 18, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Nov 17, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Nov 14, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Nov 13, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Nov 12, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Nov 11, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Nov 10, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -10.08% | 140 |
| Nov 7, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Nov 6, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Nov 5, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Nov 4, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Nov 3, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Oct 31, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -43.17% | - |
| Oct 30, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 2.58 | - | 1,180 |
| Oct 29, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 2.58 | 3.18% | 600 |
| Oct 28, 2025 | 2.50 | 2.50 | 2.50 | 4.40 | 2.50 | - | - |
| Oct 27, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 2.50 | - | 100 |
| Oct 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 2.50 | - | 30 |
| Oct 23, 2025 | 2.50 | 2.50 | 2.50 | 4.40 | 2.50 | - | - |
| Oct 22, 2025 | 2.50 | 2.50 | 2.50 | 4.40 | 2.50 | - | - |
| Oct 21, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 2.50 | - | 151 |
| Oct 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 2.50 | 3.77% | 600 |
| Oct 17, 2025 | 2.41 | 2.41 | 2.41 | 4.24 | 2.41 | - | - |
| Oct 16, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 2.41 | - | 1,750 |