Societe de Tayninh SA (EPA:TAYN)
France
· Delayed Price · Currency is EUR 3.860
+1.320 (51.97%)
Sep 26, 2025, 4:30 PM CET
Societe de Tayninh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 51.97% | 540 |
| Sep 25, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Sep 24, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Sep 23, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | 1.60% | 1,400 |
| Sep 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | 5,550 |
| Sep 19, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 18, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 16, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 15, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 12, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 11, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 10, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 9, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 7.83% | 10 |
| Sep 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.00% | 100 |
| Sep 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 8.70% | 500 |
| Sep 1, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.00% | 500 |
| Aug 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -16.67% | 601 |
| Aug 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 21.95% | 191 |
| Aug 22, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 116 |
| Aug 21, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 20, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 19, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 18, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 15, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 14, 2025 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | 2.50% | 1,734 |
| Aug 13, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 500 |
| Aug 12, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.64% | 145 |
| Aug 11, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 1,236 |
| Aug 8, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Aug 7, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 430 |
| Aug 6, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 10.91% | 269 |
| Aug 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 500 |
| Aug 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 31, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 629 |
| Jul 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 17.65% | 973 |
| Jul 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 4.47% | 1,290 |
| Jul 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 23, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 22, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |