Titan America SA (FRA:IH9)
Germany
· Delayed Price · Currency is EUR 13.60
-0.10 (-0.73%)
At close: Dec 4, 2025
Titan America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Dec 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Dec 3, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | - |
| Dec 2, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Dec 1, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Nov 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Nov 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Nov 26, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | 4.62% | - |
| Nov 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | - |
| Nov 24, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Nov 21, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -2.36% | - |
| Nov 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Nov 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Nov 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Nov 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Nov 14, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | - | - |
| Nov 13, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Nov 12, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | - | - |
| Nov 11, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Nov 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Nov 7, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Nov 6, 2025 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 3.15% | - |
| Nov 5, 2025 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Nov 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Nov 3, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | - |
| Oct 31, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | -3.05% | - |
| Oct 30, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -1.50% | - |
| Oct 29, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 2.31% | - |
| Oct 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 27, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Oct 24, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | - |
| Oct 23, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Oct 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Oct 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Oct 20, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 2.42% | - |
| Oct 17, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | -2.36% | - |
| Oct 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Oct 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Oct 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Oct 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Oct 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Oct 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Oct 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Oct 7, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -0.76% | - |
| Oct 6, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 5.65% | - |
| Oct 3, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - | - |
| Oct 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.37 | - | - |
| Oct 1, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.37 | 0.81% | - |
| Sep 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.27 | -0.81% | - |
| Sep 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.37 | -0.80% | - |
| Sep 26, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.47 | - | - |
| Sep 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.47 | -0.79% | - |
| Sep 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.57 | - | - |
| Sep 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.57 | - | - |
| Sep 22, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.57 | -3.08% | - |
| Sep 19, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 12.96 | 2.36% | - |
| Sep 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.66 | -2.31% | - |
| Sep 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.96 | -1.52% | - |
| Sep 16, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.16 | - | - |
| Sep 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.16 | -2.22% | - |
| Sep 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.46 | 4.65% | - |
| Sep 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.86 | - | - |
| Sep 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.86 | -0.77% | - |
| Sep 9, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 12.96 | - | - |
| Sep 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.96 | 0.78% | - |
| Sep 5, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.86 | 0.78% | - |
| Sep 4, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.76 | -0.78% | - |
| Sep 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.86 | -1.53% | - |
| Sep 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.06 | 0.77% | - |
| Sep 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.96 | -0.76% | - |
| Aug 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.06 | -0.76% | - |
| Aug 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.16 | - | - |
| Aug 27, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.16 | - | - |
| Aug 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.16 | -1.49% | - |
| Aug 25, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.36 | 4.69% | - |
| Aug 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.76 | 3.23% | - |
| Aug 21, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.37 | -5.34% | - |
| Aug 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.06 | - | - |
| Aug 19, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.06 | 1.55% | - |
| Aug 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.86 | -3.01% | - |
| Aug 15, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.26 | - | - |
| Aug 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.26 | 3.10% | - |
| Aug 13, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.86 | 3.20% | - |
| Aug 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.47 | -1.57% | - |
| Aug 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.66 | 1.60% | - |
| Aug 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.47 | 1.63% | - |
| Aug 7, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.27 | -3.91% | - |
| Aug 6, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.76 | 4.07% | - |
| Aug 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.27 | 4.24% | - |
| Aug 4, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.77 | -4.07% | - |
| Aug 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.27 | 0.82% | - |
| Jul 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.17 | 3.39% | - |
| Jul 30, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.77 | -0.84% | - |
| Jul 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.87 | -1.65% | - |
| Jul 28, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 12.07 | -0.82% | - |
| Jul 25, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.17 | 1.67% | - |
| Jul 24, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | 11.97 | -3.23% | - |
| Jul 23, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.37 | 5.08% | - |
| Jul 22, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.77 | -0.84% | - |
| Jul 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.87 | -3.25% | - |