Titan S.A. TITC
EURONEXT · Belgium · Non-Energy Minerals
€47.92-0.76 (-1.56%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €47.88 | -1.64% | €48.68 | €48.68 | €47.80 | 6.44K |
| 2026-09-30 | €48.68 | -0.12% | €48.82 | €49.90 | €48.56 | 4.58K |
| 2026-09-29 | €48.74 | -1.54% | €49.44 | €49.54 | €48.74 | 3.62K |
| 2026-09-28 | €49.50 | +1.64% | €48.72 | €49.80 | €48.72 | 3.95K |
| 2026-09-25 | €48.70 | +1.67% | €47.90 | €49.28 | €47.90 | 4.21K |
| 2026-09-24 | €47.90 | -3.62% | €49.68 | €49.70 | €47.90 | 6.73K |
| 2026-09-23 | €49.70 | +0.28% | €49.56 | €49.70 | €48.98 | 5.82K |
| 2026-09-22 | €49.56 | -0.56% | €49.50 | €49.90 | €49.38 | 5.07K |
| 2026-09-21 | €49.84 | +3.19% | €48.60 | €50.15 | €48.60 | 9.21K |
| 2026-09-18 | €48.30 | -2.74% | €49.50 | €50.25 | €48.04 | 15.16K |
| 2026-09-17 | €49.66 | +0.49% | €49.42 | €50.25 | €49.24 | 7.34K |
| 2026-09-16 | €49.42 | +0.37% | €49.32 | €49.80 | €49.20 | 5.66K |
| 2026-09-15 | €49.24 | -1.72% | €50.10 | €50.35 | €49.24 | 9.11K |
| 2026-09-14 | €50.10 | -1.96% | €51.00 | €51.35 | €50.05 | 6.37K |
| 2026-09-11 | €51.10 | -0.58% | €51.40 | €51.85 | €51.10 | 2.96K |
| 2026-09-10 | €51.40 | -0.68% | €51.85 | €52.20 | €51.40 | 13.31K |
| 2026-09-09 | €51.75 | -1.52% | €52.80 | €52.85 | €51.65 | 11.43K |
| 2026-09-08 | €52.55 | -1.41% | €53.25 | €53.80 | €52.50 | 5.58K |
| 2026-09-07 | €53.30 | -1.57% | €54.35 | €54.45 | €53.30 | 3.98K |
| 2026-09-04 | €54.15 | +1.03% | €54.30 | €54.80 | €53.85 | 11.06K |
| 2026-09-03 | €53.60 | +2.39% | €52.70 | €53.95 | €52.60 | 5.96K |
| 2026-09-02 | €52.35 | -0.38% | €52.50 | €52.85 | €52.05 | 5.98K |
| 2026-09-01 | €52.55 | -2.14% | €54.45 | €54.50 | €52.50 | 11.04K |
| 2026-08-31 | €53.70 | +0.19% | €53.65 | €54.25 | €53.55 | 3.79K |
| 2026-08-28 | €53.60 | +1.71% | €53.20 | €54.15 | €53.15 | 4.95K |
| 2026-08-27 | €52.70 | -0.57% | €52.80 | €53.15 | €52.55 | 4.08K |
| 2026-08-26 | €53.00 | +3.62% | €51.30 | €53.45 | €51.30 | 7.69K |
| 2026-08-25 | €51.15 | +1.39% | €51.15 | €51.75 | €50.75 | 5.14K |
| 2026-08-24 | €50.45 | -0.88% | €51.45 | €51.50 | €50.45 | 3.68K |
| 2026-08-21 | €50.90 | +1.39% | €50.10 | €51.25 | €50.10 | 5.65K |
| 2026-08-20 | €50.20 | +0.76% | €50.05 | €50.45 | €49.84 | 5.39K |
| 2026-08-19 | €49.82 | -1.15% | €50.25 | €50.70 | €49.82 | 5.62K |
| 2026-08-18 | €50.40 | -1.37% | €51.00 | €51.60 | €50.40 | 7.63K |
| 2026-08-17 | €51.10 | +0.10% | €51.25 | €52.00 | €51.05 | 3.82K |
| 2026-08-14 | €51.05 | -0.68% | €51.65 | €52.05 | €51.05 | 5.10K |
| 2026-08-13 | €51.40 | +0.78% | €51.05 | €52.10 | €50.90 | 7.31K |
| 2026-08-12 | €51.00 | -0.49% | €51.50 | €51.80 | €51.00 | 4.50K |
| 2026-08-11 | €51.25 | -0.29% | €51.45 | €52.10 | €51.10 | 4.23K |
| 2026-08-10 | €51.40 | +0.29% | €51.30 | €52.45 | €51.30 | 3.63K |
| 2026-08-07 | €51.25 | -3.30% | €52.80 | €53.40 | €51.25 | 4.16K |
| 2026-08-06 | €53.00 | +0.38% | €52.70 | €53.40 | €52.40 | 4.48K |
| 2026-08-05 | €52.80 | -2.22% | €54.10 | €54.30 | €52.40 | 4.35K |
| 2026-08-04 | €54.00 | +2.08% | €53.20 | €54.00 | €52.55 | 8.52K |
| 2026-08-03 | €52.90 | +1.44% | €52.20 | €53.20 | €52.20 | 6.97K |
| 2026-07-31 | €52.15 | +2.76% | €51.40 | €52.55 | €51.05 | 27.85K |
| 2026-07-30 | €50.75 | -1.74% | €51.50 | €53.25 | €50.60 | 21.46K |
| 2026-07-29 | €51.65 | -0.29% | €52.10 | €52.45 | €51.25 | 6.64K |
| 2026-07-28 | €51.80 | +0.58% | €51.50 | €52.85 | €51.50 | 4.45K |
| 2026-07-27 | €51.50 | +2.08% | €51.30 | €52.60 | €51.30 | 8.42K |
| 2026-07-24 | €50.45 | +2.50% | €49.74 | €51.30 | €49.74 | 6.72K |
| 2026-07-23 | €49.22 | -2.92% | €50.80 | €51.20 | €49.22 | 7.49K |
| 2026-07-22 | €50.70 | +3.89% | €49.14 | €51.50 | €48.60 | 8.50K |
| 2026-07-21 | €48.80 | +1.33% | €48.16 | €49.08 | €48.16 | 5.10K |
| 2026-07-20 | €48.16 | -2.31% | €49.00 | €49.44 | €48.16 | 6.07K |
| 2026-07-17 | €49.30 | -1.08% | €50.00 | €50.00 | €49.00 | 3.97K |
| 2026-07-16 | €49.84 | +0.28% | €49.98 | €49.98 | €49.20 | 4.67K |
| 2026-07-15 | €49.70 | -1.09% | €50.40 | €50.40 | €49.42 | 5.12K |
| 2026-07-14 | €50.25 | +0.10% | €50.25 | €50.65 | €49.68 | 7.21K |
| 2026-07-13 | €50.20 | -0.69% | €49.98 | €50.75 | €49.94 | 5.32K |
| 2026-07-10 | €50.55 | +0.90% | €50.00 | €50.80 | €50.00 | 6.96K |
| 2026-07-09 | €50.10 | +1.29% | €50.00 | €50.80 | €49.66 | 7.57K |
| 2026-07-08 | €49.46 | -3.21% | €51.00 | €51.00 | €49.44 | 9.88K |
| 2026-07-07 | €51.10 | -1.73% | €51.85 | €52.05 | €50.55 | 31.35K |
| 2026-07-06 | €52.00 | 0.00% | €52.00 | €52.60 | €51.50 | 3.88K |
| 2026-07-03 | €52.00 | +0.68% | €51.80 | €52.20 | €51.65 | 3.65K |
| 2026-07-02 | €51.65 | +2.38% | €50.70 | €51.65 | €50.70 | 4.89K |
| 2026-07-01 | €50.45 | -2.70% | €51.20 | €51.20 | €50.40 | 7.31K |
| 2026-06-30 | €51.85 | +1.27% | €51.20 | €52.35 | €51.20 | 7.60K |
| 2026-06-29 | €51.20 | -2.48% | €52.50 | €52.50 | €51.10 | 5.92K |
| 2026-06-26 | €52.50 | -1.50% | €53.05 | €53.20 | €51.95 | 9.49K |
| 2026-06-25 | €53.30 | -0.65% | €53.35 | €53.80 | €53.15 | 11.69K |
| 2026-06-24 | €53.65 | +1.13% | €53.20 | €53.65 | €52.60 | 8.98K |
| 2026-06-23 | €53.05 | -1.21% | €53.40 | €53.40 | €52.25 | 7.93K |
| 2026-06-22 | €53.70 | +0.28% | €53.60 | €53.90 | €52.55 | 9.21K |
| 2026-06-19 | €53.55 | -1.38% | €53.50 | €54.05 | €52.85 | 16.14K |
| 2026-06-18 | €54.30 | +1.50% | €53.55 | €54.30 | €52.90 | 16.33K |
| 2026-06-17 | €53.50 | +1.23% | €52.60 | €53.95 | €52.60 | 8.48K |
| 2026-06-16 | €52.85 | -0.84% | €53.90 | €54.35 | €52.85 | 5.46K |
| 2026-06-15 | €53.30 | +2.30% | €53.20 | €54.50 | €53.15 | 9.66K |
| 2026-06-12 | €52.10 | +3.17% | €51.20 | €53.00 | €51.20 | 19.32K |
| 2026-06-11 | €50.50 | +4.86% | €48.00 | €50.55 | €47.80 | 14.67K |
| 2026-06-10 | €48.16 | +0.12% | €48.40 | €49.04 | €48.00 | 8.90K |
| 2026-06-09 | €48.10 | -1.43% | €48.84 | €49.96 | €48.10 | 10.62K |
| 2026-06-08 | €48.80 | -1.21% | €48.60 | €49.00 | €48.00 | 8.74K |
| 2026-06-05 | €49.40 | +0.82% | €48.80 | €49.94 | €48.60 | 11.16K |
| 2026-06-04 | €49.00 | -2.10% | €50.40 | €50.40 | €48.84 | 3.98K |
| 2026-06-03 | €50.05 | +0.26% | €49.60 | €50.25 | €49.06 | 8.14K |
| 2026-06-02 | €49.92 | +0.04% | €50.30 | €50.95 | €49.60 | 9.31K |
| 2026-06-01 | €49.90 | -2.82% | €51.15 | €51.40 | €49.50 | 11.46K |
| 2026-05-29 | €51.35 | +3.70% | €49.70 | €51.35 | €49.70 | 24.22K |