Titan S.A. (FRA:TCJ)
Germany
· Delayed Price · Currency is EUR 45.45
+0.05 (0.11%)
At close: Dec 4, 2025
Titan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -1.76% | - |
| Dec 4, 2025 | 44.85 | 45.45 | 44.85 | 45.45 | 45.45 | 0.11% | 1,000 |
| Dec 3, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.34% | - |
| Dec 2, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Dec 1, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.22% | - |
| Nov 28, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 1.00% | - |
| Nov 27, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -1.10% | - |
| Nov 26, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 3.30% | - |
| Nov 25, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 1.74% | - |
| Nov 24, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 1.65% | - |
| Nov 21, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -2.08% | - |
| Nov 20, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 1.64% | - |
| Nov 19, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.35% | - |
| Nov 18, 2025 | 43.50 | 43.50 | 42.50 | 42.50 | 42.50 | -2.75% | 80 |
| Nov 17, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 2.46% | - |
| Nov 14, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 1.55% | - |
| Nov 13, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Nov 12, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 3.85% | - |
| Nov 11, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1.39% | - |
| Nov 10, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -1.73% | - |
| Nov 7, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.82% | - |
| Nov 6, 2025 | 38.80 | 41.15 | 38.80 | 41.15 | 41.15 | 7.02% | 12 |
| Nov 5, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.52% | - |
| Nov 4, 2025 | 38.15 | 38.65 | 38.15 | 38.65 | 38.65 | 0.78% | 30 |
| Nov 3, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.13% | - |
| Oct 31, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -3.40% | - |
| Oct 30, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 2.19% | - |
| Oct 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.15% | - |
| Oct 28, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -2.36% | - |
| Oct 27, 2025 | 39.05 | 40.20 | 39.05 | 40.20 | 40.20 | 2.94% | 160 |
| Oct 24, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 1.43% | - |
| Oct 23, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.77% | - |
| Oct 22, 2025 | 38.55 | 38.80 | 38.55 | 38.80 | 38.80 | -0.77% | 1,500 |
| Oct 21, 2025 | 37.35 | 39.10 | 37.35 | 39.10 | 39.10 | 7.57% | 6 |
| Oct 20, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.22% | - |
| Oct 17, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.80% | - |
| Oct 16, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -2.30% | - |
| Oct 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.49% | - |
| Oct 14, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.82% | - |
| Oct 13, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.36% | - |
| Oct 10, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.14% | 150 |
| Oct 9, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 2.50% | - |
| Oct 8, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.28% | - |
| Oct 7, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.28% | - |
| Oct 6, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 1.55% | - |
| Oct 3, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 3.35% | - |
| Oct 2, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.29% | - |
| Oct 1, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.58% | - |
| Sep 30, 2025 | 34.15 | 34.65 | 34.15 | 34.65 | 34.65 | 0.14% | 5 |
| Sep 29, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.87% | - |
| Sep 26, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.72% | - |
| Sep 25, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.85% | - |
| Sep 24, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.71% | - |
| Sep 23, 2025 | 35.25 | 35.75 | 35.25 | 35.45 | 35.45 | -0.14% | 80 |
| Sep 22, 2025 | 36.20 | 36.20 | 35.50 | 35.50 | 35.50 | -1.39% | 450 |
| Sep 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.28% | - |
| Sep 18, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.14% | - |
| Sep 17, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.55% | - |
| Sep 16, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.82% | - |
| Sep 15, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 1.10% | - |
| Sep 12, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.55% | - |
| Sep 11, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.14% | - |
| Sep 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Sep 9, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 50 |
| Sep 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.69% | - |
| Sep 5, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.41% | - |
| Sep 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.95% | - |
| Sep 3, 2025 | 35.95 | 36.80 | 35.95 | 36.75 | 36.75 | -0.14% | 300 |
| Sep 2, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | 10 |
| Sep 1, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 10 |
| Aug 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Aug 28, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.23% | - |
| Aug 27, 2025 | 37.50 | 38.05 | 37.50 | 38.05 | 38.05 | 1.06% | 113 |
| Aug 26, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.13% | - |
| Aug 25, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.27% | - |
| Aug 22, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.13% | - |
| Aug 21, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.40% | - |
| Aug 20, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.40% | - |
| Aug 19, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -1.97% | - |
| Aug 18, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.52% | - |
| Aug 15, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -2.79% | - |
| Aug 14, 2025 | 38.85 | 39.40 | 38.85 | 39.40 | 39.40 | -0.63% | 10 |
| Aug 13, 2025 | 38.15 | 39.65 | 38.15 | 39.65 | 39.65 | 5.59% | 67 |
| Aug 12, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.13% | - |
| Aug 11, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.04% | - |
| Aug 8, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.55% | - |
| Aug 7, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 1.52% | - |
| Aug 6, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.41% | - |
| Aug 5, 2025 | 36.05 | 36.25 | 36.05 | 36.25 | 36.25 | 1.40% | 495 |
| Aug 4, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 3.62% | - |
| Aug 1, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -4.70% | - |
| Jul 31, 2025 | 34.90 | 36.20 | 34.90 | 36.20 | 36.20 | 1.12% | 1,500 |
| Jul 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jul 29, 2025 | 35.60 | 35.90 | 35.60 | 35.80 | 35.80 | -2.05% | 1,100 |
| Jul 28, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.41% | 2 |
| Jul 25, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -1.48% | - |
| Jul 24, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.13% | - |
| Jul 23, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | 0.40% | 80 |
| Jul 22, 2025 | 37.30 | 37.70 | 37.05 | 37.05 | 37.05 | -2.37% | 248 |
| Jul 21, 2025 | 37.60 | 37.95 | 37.60 | 37.95 | 37.95 | 1.74% | 25 |