Taiheiyo Cement Corporation (FRA:TIE)
Germany
· Delayed Price · Currency is EUR 20.20
-0.20 (-0.98%)
At close: Dec 3, 2025
Taiheiyo Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | -4.41% | - |
| Dec 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Dec 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Dec 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Dec 1, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | - | - |
| Nov 28, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 0.98% | - |
| Nov 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Nov 26, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 3.52% | - |
| Nov 25, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | -2.45% | - |
| Nov 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Nov 21, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 6.25% | - |
| Nov 20, 2025 | 19.70 | 19.70 | 19.20 | 19.20 | 19.20 | -4.95% | - |
| Nov 19, 2025 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 1.51% | - |
| Nov 18, 2025 | 19.60 | 19.90 | 19.60 | 19.90 | 19.90 | -1.49% | - |
| Nov 17, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Nov 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Nov 13, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Nov 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Nov 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -7.08% | - |
| Nov 10, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | - |
| Nov 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Nov 6, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Nov 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Nov 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Nov 3, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | - |
| Oct 31, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Oct 30, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 2.61% | - |
| Oct 29, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Oct 28, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | -3.31% | - |
| Oct 27, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4.31% | - |
| Oct 24, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - | 10 |
| Oct 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.57% | - |
| Oct 22, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | 6.67% | - |
| Oct 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 20, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | - |
| Oct 17, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 1.96% | - |
| Oct 16, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Oct 14, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 0.97% | - |
| Oct 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 10, 2025 | 21.40 | 21.40 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Oct 9, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | - |
| Oct 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Oct 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Oct 6, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | - |
| Oct 3, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 0.94% | - |
| Oct 2, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | -0.93% | - |
| Oct 1, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - | - |
| Sep 30, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Sep 29, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | -0.90% | - |
| Sep 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.91 | 0.91% | - |
| Sep 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.72 | - | - |
| Sep 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.72 | -2.65% | - |
| Sep 23, 2025 | 22.20 | 22.60 | 22.20 | 22.60 | 22.31 | 1.80% | - |
| Sep 22, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 21.91 | -0.89% | - |
| Sep 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.11 | -1.75% | - |
| Sep 18, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.51 | 0.88% | - |
| Sep 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.31 | -1.74% | - |
| Sep 16, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 22.70 | -0.86% | - |
| Sep 15, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 22.90 | - | - |
| Sep 12, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 22.90 | -0.85% | - |
| Sep 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.10 | - | - |
| Sep 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.10 | -1.68% | - |
| Sep 9, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.49 | -0.83% | - |
| Sep 8, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 23.69 | 0.84% | - |
| Sep 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.49 | 0.85% | - |
| Sep 4, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.30 | 1.72% | - |
| Sep 3, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 22.90 | -0.85% | - |
| Sep 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.10 | 1.74% | - |
| Sep 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.70 | 1.77% | - |
| Aug 29, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 22.31 | -2.59% | - |
| Aug 28, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 22.90 | 1.75% | - |
| Aug 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.51 | 1.79% | - |
| Aug 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.11 | 0.90% | - |
| Aug 25, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.91 | -0.89% | - |
| Aug 22, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.11 | 1.82% | - |
| Aug 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.72 | -0.90% | - |
| Aug 20, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.91 | -0.89% | - |
| Aug 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.11 | - | - |
| Aug 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.11 | - | - |
| Aug 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.11 | 1.82% | - |
| Aug 14, 2025 | 22.00 | 23.00 | 22.00 | 22.00 | 21.72 | - | 40 |
| Aug 13, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 21.72 | -0.90% | - |
| Aug 12, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 21.91 | -0.89% | - |
| Aug 11, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.11 | 0.90% | - |
| Aug 8, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 21.91 | - | - |
| Aug 7, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.91 | 3.74% | - |
| Aug 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.12 | - | - |
| Aug 5, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.12 | -0.93% | - |
| Aug 4, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.32 | 0.93% | - |
| Aug 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.12 | 1.90% | - |
| Jul 31, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 20.73 | -0.94% | - |
| Jul 30, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 20.93 | 0.95% | - |
| Jul 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.73 | 1.94% | - |
| Jul 28, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.33 | -0.96% | - |
| Jul 25, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.53 | -1.89% | - |
| Jul 24, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 20.93 | - | - |
| Jul 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.93 | 2.91% | - |
| Jul 22, 2025 | 20.60 | 20.80 | 20.60 | 20.60 | 20.33 | - | - |
| Jul 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.33 | - | - |