Advertisement
Advertisement
U.S. markets open in 6 hours 55 minutes
S&P Futures
3,915.50 -0.75 (-0.02%) Dow Futures
31,480.00 -7.00 (-0.02%) Nasdaq Futures
12,138.25 -2.25 (-0.02%) Russell 2000 Futures
1,761.60 -0.10 (-0.01%) Crude Oil
107.27 -0.35 (-0.33%) Gold
1,836.70 +6.40 (+0.35%)
Touax SCA (TOUP.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 04:52PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 8.08 | 8.12 | 8.04 | 8.12 | 8.12 | 4,881 |
| Jun 23, 2022 | 8.15 | 8.16 | 8.07 | 8.07 | 8.07 | 745 |
| Jun 22, 2022 | 8.20 | 8.20 | 8.00 | 8.15 | 8.15 | 1,251 |
| Jun 21, 2022 | 8.20 | 8.28 | 8.16 | 8.20 | 8.20 | 2,554 |
| Jun 20, 2022 | 7.96 | 8.20 | 7.88 | 8.20 | 8.20 | 5,043 |
| Jun 17, 2022 | 7.85 | 8.24 | 7.50 | 8.13 | 8.13 | 10,990 |
| Jun 16, 2022 | 8.02 | 8.02 | 7.66 | 7.85 | 7.85 | 5,998 |
| Jun 15, 2022 | 8.00 | 8.29 | 7.70 | 8.02 | 8.02 | 6,216 |
| Jun 14, 2022 | 8.10 | 8.15 | 7.70 | 8.00 | 8.00 | 10,893 |
| Jun 13, 2022 | 8.45 | 8.45 | 8.02 | 8.10 | 8.10 | 14,680 |
| Jun 10, 2022 | 8.30 | 8.38 | 8.20 | 8.20 | 8.20 | 6,323 |
| Jun 09, 2022 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | 2,730 |
| Jun 08, 2022 | 8.56 | 8.66 | 8.56 | 8.60 | 8.60 | 1,701 |
| Jun 07, 2022 | 8.59 | 8.67 | 8.59 | 8.62 | 8.62 | 9,493 |
| Jun 06, 2022 | 8.55 | 8.59 | 8.52 | 8.59 | 8.59 | 2,570 |
| Jun 03, 2022 | 8.60 | 8.60 | 8.36 | 8.55 | 8.55 | 3,927 |
| Jun 02, 2022 | 8.68 | 8.68 | 8.50 | 8.60 | 8.60 | 4,097 |
| Jun 01, 2022 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 15,509 |
| May 31, 2022 | 8.44 | 8.66 | 8.34 | 8.46 | 8.46 | 17,059 |
| May 30, 2022 | 8.40 | 8.48 | 8.34 | 8.44 | 8.44 | 6,283 |
| May 27, 2022 | 8.40 | 8.44 | 8.30 | 8.34 | 8.34 | 5,119 |
| May 26, 2022 | 8.40 | 8.45 | 8.31 | 8.40 | 8.40 | 2,901 |
| May 25, 2022 | 8.24 | 8.45 | 8.24 | 8.40 | 8.40 | 12,308 |
| May 24, 2022 | 8.25 | 8.26 | 8.14 | 8.24 | 8.24 | 1,276 |
| May 23, 2022 | 8.17 | 8.25 | 8.11 | 8.25 | 8.25 | 12,242 |
| May 20, 2022 | 8.00 | 8.05 | 7.98 | 7.99 | 7.99 | 2,218 |
| May 19, 2022 | 7.96 | 7.99 | 7.93 | 7.99 | 7.99 | 1,394 |
| May 18, 2022 | 8.20 | 8.24 | 7.96 | 7.96 | 7.96 | 4,773 |
| May 17, 2022 | 8.30 | 8.39 | 8.20 | 8.20 | 8.20 | 5,468 |
| May 16, 2022 | 8.16 | 8.42 | 8.16 | 8.20 | 8.20 | 9,745 |
| May 13, 2022 | 8.02 | 8.15 | 7.90 | 8.11 | 8.11 | 17,961 |
| May 12, 2022 | 7.60 | 7.62 | 7.50 | 7.55 | 7.55 | 1,637 |
| May 11, 2022 | 7.60 | 7.70 | 7.52 | 7.60 | 7.60 | 3,899 |
| May 10, 2022 | 7.75 | 7.75 | 7.42 | 7.50 | 7.50 | 5,350 |
| May 09, 2022 | 7.85 | 7.90 | 7.69 | 7.69 | 7.69 | 6,334 |
| May 06, 2022 | 7.79 | 7.85 | 7.79 | 7.85 | 7.85 | 1,059 |
| May 05, 2022 | 7.72 | 7.91 | 7.72 | 7.78 | 7.78 | 3,995 |
| May 04, 2022 | 7.84 | 7.84 | 7.62 | 7.72 | 7.72 | 4,372 |
| May 03, 2022 | 7.84 | 7.95 | 7.84 | 7.84 | 7.84 | 1,952 |
| May 02, 2022 | 7.89 | 7.96 | 7.72 | 7.84 | 7.84 | 3,391 |
| Apr 29, 2022 | 7.97 | 8.13 | 7.90 | 7.96 | 7.96 | 6,382 |
| Apr 28, 2022 | 7.90 | 7.91 | 7.80 | 7.89 | 7.89 | 1,644 |
| Apr 27, 2022 | 7.64 | 7.90 | 7.62 | 7.90 | 7.90 | 1,922 |
| Apr 26, 2022 | 8.00 | 8.04 | 7.62 | 7.62 | 7.62 | 5,785 |
| Apr 25, 2022 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | 1,121 |
| Apr 22, 2022 | 8.35 | 8.35 | 8.03 | 8.12 | 8.12 | 6,070 |
| Apr 21, 2022 | 7.88 | 8.50 | 7.84 | 8.39 | 8.39 | 10,649 |
| Apr 20, 2022 | 7.81 | 7.85 | 7.66 | 7.83 | 7.83 | 5,465 |
| Apr 19, 2022 | 7.97 | 7.97 | 7.70 | 7.81 | 7.81 | 7,118 |
| Apr 14, 2022 | 8.00 | 8.00 | 7.95 | 7.97 | 7.97 | 804 |
| Apr 13, 2022 | 8.01 | 8.06 | 7.98 | 8.00 | 8.00 | 2,854 |
| Apr 12, 2022 | 8.05 | 8.05 | 7.95 | 8.01 | 8.01 | 4,945 |
| Apr 11, 2022 | 8.08 | 8.12 | 8.05 | 8.05 | 8.05 | 3,455 |
| Apr 08, 2022 | 8.06 | 8.12 | 8.02 | 8.05 | 8.05 | 2,650 |
| Apr 07, 2022 | 8.12 | 8.12 | 8.05 | 8.05 | 8.05 | 2,268 |
| Apr 06, 2022 | 8.18 | 8.20 | 8.04 | 8.14 | 8.14 | 2,824 |
| Apr 05, 2022 | 8.44 | 8.44 | 8.00 | 8.18 | 8.18 | 14,497 |
| Apr 04, 2022 | 8.58 | 8.58 | 8.37 | 8.38 | 8.38 | 12,498 |
| Apr 01, 2022 | 8.24 | 8.58 | 8.24 | 8.50 | 8.50 | 40,517 |
| Mar 31, 2022 | 8.10 | 8.10 | 7.92 | 8.04 | 8.04 | 5,626 |
| Mar 30, 2022 | 8.08 | 8.10 | 8.04 | 8.10 | 8.10 | 2,899 |
| Mar 29, 2022 | 8.16 | 8.16 | 7.92 | 8.08 | 8.08 | 8,634 |
| Mar 28, 2022 | 8.38 | 8.40 | 8.06 | 8.16 | 8.16 | 8,486 |
| Mar 25, 2022 | 8.04 | 8.40 | 7.90 | 8.30 | 8.30 | 34,302 |
| Mar 24, 2022 | 7.98 | 8.18 | 7.82 | 8.04 | 8.04 | 61,641 |
| Mar 23, 2022 | 7.70 | 7.70 | 7.48 | 7.48 | 7.48 | 6,650 |
| Mar 22, 2022 | 7.32 | 7.54 | 7.32 | 7.54 | 7.54 | 5,232 |
| Mar 21, 2022 | 7.38 | 7.38 | 7.26 | 7.32 | 7.32 | 2,988 |
| Mar 18, 2022 | 7.40 | 7.40 | 7.02 | 7.30 | 7.30 | 3,279 |
| Mar 17, 2022 | 6.60 | 7.12 | 6.46 | 7.12 | 7.12 | 6,309 |
| Mar 16, 2022 | 6.62 | 6.62 | 6.44 | 6.50 | 6.50 | 6,220 |
| Mar 15, 2022 | 6.62 | 6.62 | 6.60 | 6.62 | 6.62 | 971 |
| Mar 14, 2022 | 6.40 | 6.62 | 6.40 | 6.62 | 6.62 | 3,426 |
| Mar 11, 2022 | 6.52 | 6.54 | 6.40 | 6.40 | 6.40 | 3,144 |
| Mar 10, 2022 | 6.52 | 6.52 | 6.50 | 6.52 | 6.52 | 697 |
| Mar 09, 2022 | 6.36 | 6.54 | 6.36 | 6.52 | 6.52 | 1,928 |
| Mar 08, 2022 | 6.20 | 6.40 | 6.02 | 6.36 | 6.36 | 1,796 |
| Mar 07, 2022 | 6.40 | 6.40 | 5.84 | 6.20 | 6.20 | 20,680 |
| Mar 04, 2022 | 6.68 | 6.68 | 6.24 | 6.24 | 6.24 | 9,949 |
| Mar 03, 2022 | 6.72 | 6.72 | 6.64 | 6.66 | 6.66 | 1,551 |
| Mar 02, 2022 | 6.68 | 6.70 | 6.56 | 6.60 | 6.60 | 5,611 |
| Mar 01, 2022 | 6.94 | 6.94 | 6.72 | 6.72 | 6.72 | 4,932 |
| Feb 28, 2022 | 7.00 | 7.00 | 6.66 | 6.90 | 6.90 | 5,645 |
| Feb 25, 2022 | 6.80 | 6.92 | 6.78 | 6.90 | 6.90 | 2,153 |
| Feb 24, 2022 | 7.02 | 7.10 | 6.60 | 6.80 | 6.80 | 12,058 |
| Feb 23, 2022 | 7.14 | 7.18 | 7.10 | 7.10 | 7.10 | 2,211 |
| Feb 22, 2022 | 7.16 | 7.16 | 7.06 | 7.14 | 7.14 | 3,445 |
| Feb 21, 2022 | 7.46 | 7.46 | 7.14 | 7.16 | 7.16 | 11,615 |
| Feb 18, 2022 | 7.32 | 7.46 | 7.28 | 7.46 | 7.46 | 3,417 |
| Feb 17, 2022 | 7.22 | 7.44 | 7.22 | 7.32 | 7.32 | 1,987 |
| Feb 16, 2022 | 7.04 | 7.28 | 7.04 | 7.22 | 7.22 | 1,773 |
| Feb 15, 2022 | 7.00 | 7.10 | 6.92 | 7.04 | 7.04 | 6,588 |
| Feb 14, 2022 | 7.14 | 7.14 | 6.88 | 7.02 | 7.02 | 7,687 |
| Feb 11, 2022 | 7.42 | 7.46 | 7.20 | 7.20 | 7.20 | 8,978 |
| Feb 10, 2022 | 7.42 | 7.48 | 7.40 | 7.42 | 7.42 | 1,857 |
| Feb 09, 2022 | 7.44 | 7.46 | 7.40 | 7.42 | 7.42 | 1,807 |
| Feb 08, 2022 | 7.40 | 7.46 | 7.34 | 7.44 | 7.44 | 1,877 |
| Feb 07, 2022 | 7.26 | 7.40 | 7.26 | 7.40 | 7.40 | 2,397 |
| Feb 04, 2022 | 7.30 | 7.46 | 7.26 | 7.26 | 7.26 | 4,823 |
| Feb 03, 2022 | 7.26 | 7.36 | 7.24 | 7.26 | 7.26 | 1,802 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
