Touax SCA (FRA:TOX)
Germany
· Delayed Price · Currency is EUR 3.830
-0.020 (-0.52%)
Last updated: Dec 4, 2025, 8:02 AM CET
Touax SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.52% | - |
| Dec 3, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.79% | - |
| Dec 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -7.28% | - |
| Dec 1, 2025 | 3.85 | 4.12 | 3.85 | 4.12 | 4.12 | 7.29% | 783 |
| Nov 28, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Nov 27, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.29% | - |
| Nov 26, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.77% | - |
| Nov 25, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.75% | - |
| Nov 24, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.25% | - |
| Nov 21, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.69% | - |
| Nov 20, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.21% | - |
| Nov 19, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Nov 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -7.62% | - |
| Nov 17, 2025 | 4.18 | 4.46 | 4.18 | 4.46 | 4.46 | 4.69% | 370 |
| Nov 14, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.65% | - |
| Nov 13, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.96% | - |
| Nov 12, 2025 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | 0.24% | 1,113 |
| Nov 11, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.22% | - |
| Nov 10, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.76% | - |
| Nov 7, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.40% | - |
| Nov 6, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.72% | - |
| Nov 5, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.24% | - |
| Nov 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.17% | - |
| Nov 3, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.23% | - |
| Oct 31, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.23% | - |
| Oct 30, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 29, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Oct 28, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Oct 27, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.23% | - |
| Oct 24, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.23% | - |
| Oct 23, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.17% | - |
| Oct 22, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.70% | - |
| Oct 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Oct 20, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.17% | - |
| Oct 17, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.39% | - |
| Oct 16, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -2.48% | - |
| Oct 15, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.60% | - |
| Oct 14, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -2.46% | - |
| Oct 13, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Oct 10, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.82% | - |
| Oct 9, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | - |
| Oct 8, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.43% | - |
| Oct 7, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -2.11% | - |
| Oct 6, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.94% | - |
| Oct 3, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.22% | - |
| Oct 2, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.65% | - |
| Oct 1, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Sep 30, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.90% | - |
| Sep 29, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.46% | - |
| Sep 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.21% | - |
| Sep 25, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.03% | - |
| Sep 24, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.67% | - |
| Sep 23, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.21% | - |
| Sep 22, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.27% | - |
| Sep 19, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.43% | - |
| Sep 18, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.64% | - |
| Sep 17, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.89% | - |
| Sep 16, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.64% | - |
| Sep 15, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.72% | - |
| Sep 12, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Sep 11, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Sep 10, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | - |
| Sep 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.49% | - |
| Sep 8, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.21% | - |
| Sep 5, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.65% | - |
| Sep 4, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.52% | - |
| Sep 3, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.41% | - |
| Sep 2, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.66% | - |
| Sep 1, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -3.22% | - |
| Aug 29, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.81% | - |
| Aug 28, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.40% | - |
| Aug 27, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -9.01% | - |
| Aug 26, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.45% | - |
| Aug 25, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Aug 22, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.85% | - |
| Aug 21, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.37% | - |
| Aug 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.66% | - |
| Aug 19, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.13% | - |
| Aug 18, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -3.62% | - |
| Aug 15, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.08% | - |
| Aug 14, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4.89% | - |
| Aug 13, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.48% | - |
| Aug 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.75% | - |
| Aug 11, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.75% | - |
| Aug 8, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Aug 7, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Aug 6, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.75% | - |
| Aug 5, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 3.88% | - |
| Aug 4, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% | - |
| Aug 1, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -4.10% | - |
| Jul 31, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 2.68% | - |
| Jul 30, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.16% | - |
| Jul 29, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% | - |
| Jul 28, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -2.65% | - |
| Jul 25, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.54% | - |
| Jul 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.05% | - |
| Jul 23, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.85% | - |
| Jul 22, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.04% | - |
| Jul 21, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -2.04% | - |
| Jul 18, 2025 | 4.77 | 4.91 | 4.77 | 4.91 | 4.91 | 3.81% | 2,959 |