Touax SCA (EPA:ALTOU)
France
· Delayed Price · Currency is EUR 4.830
-0.100 (-2.03%)
At close: Sep 26, 2025
Touax SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.93 | 4.94 | 4.83 | 4.83 | 4.83 | -2.03% | 2,866 |
| Sep 25, 2025 | 4.96 | 4.96 | 4.93 | 4.93 | 4.93 | -0.60% | 256 |
| Sep 24, 2025 | 4.98 | 4.98 | 4.95 | 4.96 | 4.96 | -1.59% | 2,848 |
| Sep 23, 2025 | 4.95 | 5.04 | 4.94 | 5.04 | 5.04 | 1.82% | 3,536 |
| Sep 22, 2025 | 4.95 | 4.95 | 4.86 | 4.95 | 4.95 | 0.20% | 2,215 |
| Sep 19, 2025 | 4.88 | 4.94 | 4.84 | 4.94 | 4.94 | 1.44% | 6,035 |
| Sep 18, 2025 | 4.82 | 4.94 | 4.82 | 4.87 | 4.87 | 0.62% | 5,378 |
| Sep 17, 2025 | 4.82 | 4.88 | 4.78 | 4.84 | 4.84 | 1.26% | 5,398 |
| Sep 16, 2025 | 4.86 | 4.95 | 4.78 | 4.78 | 4.78 | -2.05% | 14,190 |
| Sep 15, 2025 | 4.89 | 4.93 | 4.86 | 4.88 | 4.88 | 0.41% | 2,427 |
| Sep 12, 2025 | 4.79 | 4.86 | 4.79 | 4.86 | 4.86 | 1.67% | 792 |
| Sep 11, 2025 | 4.76 | 4.80 | 4.75 | 4.78 | 4.78 | 0.63% | 1,509 |
| Sep 10, 2025 | 4.83 | 4.85 | 4.75 | 4.75 | 4.75 | -1.66% | 5,734 |
| Sep 9, 2025 | 4.78 | 4.83 | 4.77 | 4.83 | 4.83 | 1.26% | 2,617 |
| Sep 8, 2025 | 4.78 | 4.81 | 4.76 | 4.77 | 4.77 | -1.65% | 2,207 |
| Sep 5, 2025 | 4.84 | 4.85 | 4.83 | 4.85 | 4.85 | 0.41% | 1,359 |
| Sep 4, 2025 | 4.82 | 4.83 | 4.80 | 4.83 | 4.83 | 0.21% | 557 |
| Sep 3, 2025 | 5.00 | 5.02 | 4.73 | 4.82 | 4.82 | -3.60% | 12,011 |
| Sep 2, 2025 | 5.04 | 5.06 | 4.99 | 5.00 | 5.00 | -0.79% | 869 |
| Sep 1, 2025 | 4.98 | 5.06 | 4.98 | 5.04 | 5.04 | 1.20% | 1,454 |
| Aug 29, 2025 | 5.14 | 5.14 | 4.82 | 4.98 | 4.98 | -2.73% | 7,826 |
| Aug 28, 2025 | 5.08 | 5.16 | 5.08 | 5.12 | 5.12 | 0.79% | 2,110 |
| Aug 27, 2025 | 5.04 | 5.12 | 5.04 | 5.08 | 5.08 | 0.79% | 1,377 |
| Aug 26, 2025 | 5.56 | 5.56 | 4.73 | 5.04 | 5.04 | -9.35% | 23,438 |
| Aug 25, 2025 | 5.66 | 5.66 | 5.56 | 5.56 | 5.56 | -1.77% | 2,292 |
| Aug 22, 2025 | 5.72 | 5.72 | 5.66 | 5.66 | 5.66 | -1.05% | 1,602 |
| Aug 21, 2025 | 5.58 | 5.72 | 5.56 | 5.72 | 5.72 | 2.51% | 5,618 |
| Aug 20, 2025 | 5.52 | 5.58 | 5.48 | 5.58 | 5.58 | 1.09% | 3,361 |
| Aug 19, 2025 | 5.44 | 5.70 | 5.44 | 5.52 | 5.52 | 1.47% | 4,479 |
| Aug 18, 2025 | 5.50 | 5.50 | 5.36 | 5.44 | 5.44 | -1.09% | 3,969 |
| Aug 15, 2025 | 5.70 | 5.70 | 5.42 | 5.50 | 5.50 | -3.17% | 6,993 |
| Aug 14, 2025 | 5.88 | 5.88 | 5.56 | 5.68 | 5.68 | -1.05% | 10,490 |
| Aug 13, 2025 | 5.70 | 5.96 | 5.52 | 5.74 | 5.74 | 4.74% | 9,936 |
| Aug 12, 2025 | 5.60 | 5.68 | 5.48 | 5.48 | 5.48 | -0.36% | 9,640 |
| Aug 11, 2025 | 5.50 | 5.64 | 5.44 | 5.50 | 5.50 | - | 5,971 |
| Aug 8, 2025 | 5.44 | 5.54 | 5.44 | 5.50 | 5.50 | 1.10% | 1,727 |
| Aug 7, 2025 | 5.54 | 5.74 | 5.42 | 5.44 | 5.44 | -1.45% | 14,454 |
| Aug 6, 2025 | 5.52 | 5.56 | 5.44 | 5.52 | 5.52 | - | 4,315 |
| Aug 5, 2025 | 5.60 | 5.60 | 5.36 | 5.52 | 5.52 | -0.72% | 10,820 |
| Aug 4, 2025 | 5.32 | 5.58 | 5.24 | 5.56 | 5.56 | 4.51% | 13,170 |
| Aug 1, 2025 | 5.30 | 5.38 | 5.18 | 5.32 | 5.32 | 0.38% | 5,411 |
| Jul 31, 2025 | 5.48 | 5.48 | 5.18 | 5.30 | 5.30 | -3.28% | 13,174 |
| Jul 30, 2025 | 5.48 | 5.54 | 5.32 | 5.48 | 5.48 | 0.37% | 10,361 |
| Jul 29, 2025 | 5.28 | 5.48 | 5.28 | 5.46 | 5.46 | 3.41% | 8,137 |
| Jul 28, 2025 | 5.38 | 5.40 | 5.28 | 5.28 | 5.28 | - | 10,170 |
| Jul 25, 2025 | 5.48 | 5.50 | 5.26 | 5.28 | 5.28 | -3.30% | 11,586 |
| Jul 24, 2025 | 5.38 | 5.50 | 5.36 | 5.46 | 5.46 | 1.49% | 16,908 |
| Jul 23, 2025 | 5.16 | 5.38 | 5.04 | 5.38 | 5.38 | 4.67% | 21,160 |
| Jul 22, 2025 | 5.02 | 5.20 | 5.00 | 5.14 | 5.14 | 2.39% | 11,607 |
| Jul 21, 2025 | 4.93 | 5.04 | 4.93 | 5.02 | 5.02 | 1.83% | 4,656 |