UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.39 +1.49 (+1.82%) GOLD FUTURES
2,342.10 -4.30 (-0.18%) DOW
38,529.23 +289.25 (+0.76%) Bitcoin GBP
53,650.87 +174.35 (+0.33%)
Touax SCA (TOUP.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 04:34PM CEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 4.8600 | 4.8600 | 4.8100 | 4.8500 | 4.8500 | 1,041 |
| 22 Apr 2024 | 4.9900 | 5.0000 | 4.8000 | 4.8600 | 4.8600 | 3,056 |
| 19 Apr 2024 | 4.9600 | 5.0200 | 4.9500 | 5.0000 | 5.0000 | 2,312 |
| 18 Apr 2024 | 5.0200 | 5.0200 | 4.9600 | 4.9600 | 4.9600 | 1,953 |
| 17 Apr 2024 | 5.0000 | 5.0200 | 4.9500 | 5.0200 | 5.0200 | 2,904 |
| 16 Apr 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9900 | 4.9900 | 1,117 |
| 15 Apr 2024 | 5.1200 | 5.1400 | 4.9500 | 5.0000 | 5.0000 | 6,045 |
| 12 Apr 2024 | 5.1400 | 5.1800 | 5.0600 | 5.1000 | 5.1000 | 12,351 |
| 11 Apr 2024 | 4.9100 | 5.1400 | 4.9000 | 5.0800 | 5.0800 | 19,590 |
| 10 Apr 2024 | 4.7900 | 4.9400 | 4.7900 | 4.9000 | 4.9000 | 9,675 |
| 09 Apr 2024 | 4.8500 | 4.8500 | 4.7900 | 4.7900 | 4.7900 | 3,202 |
| 08 Apr 2024 | 4.8400 | 4.9200 | 4.7800 | 4.8500 | 4.8500 | 9,362 |
| 05 Apr 2024 | 4.9600 | 4.9600 | 4.7900 | 4.8500 | 4.8500 | 12,052 |
| 04 Apr 2024 | 4.6000 | 5.3400 | 4.6000 | 4.9800 | 4.9800 | 44,270 |
| 03 Apr 2024 | 4.4900 | 4.6000 | 4.4900 | 4.6000 | 4.6000 | 2,942 |
| 02 Apr 2024 | 4.4900 | 4.5000 | 4.4400 | 4.4900 | 4.4900 | 9,956 |
| 28 Mar 2024 | 4.6500 | 4.6600 | 4.3000 | 4.4900 | 4.4900 | 7,287 |
| 27 Mar 2024 | 4.8000 | 4.8000 | 4.5600 | 4.6500 | 4.6500 | 8,385 |
| 26 Mar 2024 | 4.7200 | 4.8600 | 4.5400 | 4.7600 | 4.7600 | 9,346 |
| 25 Mar 2024 | 4.7200 | 4.7600 | 4.7200 | 4.7200 | 4.7200 | 2,054 |
| 22 Mar 2024 | 4.7600 | 4.8600 | 4.7000 | 4.7600 | 4.7600 | 6,089 |
| 21 Mar 2024 | 4.6400 | 4.7200 | 4.6400 | 4.7100 | 4.7100 | 1,060 |
| 20 Mar 2024 | 4.5800 | 4.6400 | 4.5200 | 4.6400 | 4.6400 | 2,682 |
| 19 Mar 2024 | 4.7400 | 4.7400 | 4.5800 | 4.5800 | 4.5800 | 2,818 |
| 18 Mar 2024 | 4.8300 | 4.8300 | 4.7300 | 4.7400 | 4.7400 | 1,747 |
| 15 Mar 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 101 |
| 14 Mar 2024 | 4.8000 | 4.8200 | 4.7500 | 4.8200 | 4.8200 | 3,058 |
| 13 Mar 2024 | 4.7600 | 4.8000 | 4.7600 | 4.8000 | 4.8000 | 1,024 |
| 12 Mar 2024 | 4.7100 | 4.7800 | 4.7100 | 4.7600 | 4.7600 | 923 |
| 11 Mar 2024 | 4.4600 | 4.7600 | 4.4500 | 4.7000 | 4.7000 | 6,486 |
| 08 Mar 2024 | 4.5400 | 4.5500 | 4.4800 | 4.5000 | 4.5000 | 3,752 |
| 07 Mar 2024 | 4.6000 | 4.6000 | 4.4500 | 4.5300 | 4.5300 | 3,526 |
| 06 Mar 2024 | 4.7000 | 4.7100 | 4.3000 | 4.5800 | 4.5800 | 11,092 |
| 05 Mar 2024 | 4.7500 | 4.7500 | 4.6700 | 4.7000 | 4.7000 | 586 |
| 04 Mar 2024 | 4.8000 | 4.8100 | 4.7000 | 4.7500 | 4.7500 | 2,352 |
| 01 Mar 2024 | 4.8000 | 4.8800 | 4.8000 | 4.8000 | 4.8000 | 1,039 |
| 29 Feb 2024 | 4.8000 | 4.8000 | 4.7700 | 4.8000 | 4.8000 | 398 |
| 28 Feb 2024 | 4.8000 | 4.8000 | 4.7300 | 4.8000 | 4.8000 | 3,498 |
| 27 Feb 2024 | 4.7300 | 4.8700 | 4.7300 | 4.8000 | 4.8000 | 6,622 |
| 26 Feb 2024 | 4.7400 | 4.7600 | 4.7300 | 4.7300 | 4.7300 | 2,281 |
| 23 Feb 2024 | 4.9300 | 4.9300 | 4.7400 | 4.7400 | 4.7400 | 5,152 |
| 22 Feb 2024 | 4.9400 | 4.9600 | 4.8600 | 4.9300 | 4.9300 | 788 |
| 21 Feb 2024 | 4.9000 | 4.9500 | 4.9000 | 4.9400 | 4.9400 | 657 |
| 20 Feb 2024 | 4.9000 | 4.9400 | 4.8600 | 4.9000 | 4.9000 | 1,756 |
| 19 Feb 2024 | 4.9200 | 4.9300 | 4.9000 | 4.9000 | 4.9000 | 2,104 |
| 16 Feb 2024 | 4.9600 | 5.0000 | 4.9100 | 4.9200 | 4.9200 | 2,955 |
| 15 Feb 2024 | 5.0600 | 5.0600 | 4.9600 | 4.9600 | 4.9600 | 2,051 |
| 14 Feb 2024 | 4.9200 | 5.0600 | 4.9200 | 5.0000 | 5.0000 | 2,281 |
| 13 Feb 2024 | 4.8400 | 5.0400 | 4.8400 | 4.9200 | 4.9200 | 6,478 |
| 12 Feb 2024 | 4.8000 | 4.8400 | 4.7900 | 4.8400 | 4.8400 | 834 |
| 09 Feb 2024 | 4.9200 | 4.9900 | 4.7200 | 4.8000 | 4.8000 | 4,926 |
| 08 Feb 2024 | 5.1000 | 5.1200 | 4.9200 | 4.9200 | 4.9200 | 5,740 |
| 07 Feb 2024 | 5.2400 | 5.2600 | 5.0600 | 5.1000 | 5.1000 | 5,601 |
| 06 Feb 2024 | 5.3200 | 5.3200 | 5.1800 | 5.2400 | 5.2400 | 3,923 |
| 05 Feb 2024 | 5.4000 | 5.4000 | 5.3200 | 5.3200 | 5.3200 | 2,505 |
| 02 Feb 2024 | 5.5800 | 5.5800 | 5.2000 | 5.3600 | 5.3600 | 6,200 |
| 01 Feb 2024 | 5.5600 | 5.6200 | 5.5400 | 5.5800 | 5.5800 | 1,558 |
| 31 Jan 2024 | 5.6000 | 5.6000 | 5.5000 | 5.5600 | 5.5600 | 2,351 |
| 30 Jan 2024 | 5.6600 | 5.7000 | 5.5000 | 5.6000 | 5.6000 | 2,589 |
| 29 Jan 2024 | 5.7400 | 5.7400 | 5.5800 | 5.6600 | 5.6600 | 18,698 |
| 26 Jan 2024 | 5.7200 | 5.7400 | 5.7000 | 5.7400 | 5.7400 | 2,214 |
| 25 Jan 2024 | 5.7400 | 5.7600 | 5.6800 | 5.7200 | 5.7200 | 3,564 |
| 24 Jan 2024 | 5.7400 | 5.7400 | 5.7200 | 5.7400 | 5.7400 | 1,052 |
| 23 Jan 2024 | 5.7200 | 5.7200 | 5.6600 | 5.7200 | 5.7200 | 2,062 |
| 22 Jan 2024 | 5.6600 | 5.7400 | 5.6400 | 5.7200 | 5.7200 | 1,817 |
| 19 Jan 2024 | 5.4000 | 5.6400 | 5.4000 | 5.6400 | 5.6400 | 4,331 |
| 18 Jan 2024 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | 5.4000 | 1,634 |
| 17 Jan 2024 | 5.2400 | 5.3800 | 5.2200 | 5.3000 | 5.3000 | 5,589 |
| 16 Jan 2024 | 5.1800 | 5.2400 | 5.1600 | 5.2400 | 5.2400 | 15,250 |
| 15 Jan 2024 | 5.2600 | 5.3000 | 5.2400 | 5.3000 | 5.3000 | 17,008 |
| 12 Jan 2024 | 5.3800 | 5.3800 | 5.3000 | 5.3000 | 5.3000 | 13,113 |
| 11 Jan 2024 | 5.4000 | 5.4200 | 5.3800 | 5.3800 | 5.3800 | 582 |
| 10 Jan 2024 | 5.5200 | 5.5200 | 5.3400 | 5.4000 | 5.4000 | 3,790 |
| 09 Jan 2024 | 5.4000 | 5.5200 | 5.4000 | 5.5200 | 5.5200 | 2,361 |
| 08 Jan 2024 | 5.5200 | 5.5200 | 5.4000 | 5.4000 | 5.4000 | 3,500 |
| 05 Jan 2024 | 5.5600 | 5.5600 | 5.5200 | 5.5200 | 5.5200 | 2,262 |
| 04 Jan 2024 | 5.6200 | 5.6400 | 5.5400 | 5.5600 | 5.5600 | 1,337 |
| 03 Jan 2024 | 5.6200 | 5.6800 | 5.5200 | 5.6200 | 5.6200 | 3,334 |
| 02 Jan 2024 | 5.6200 | 5.6600 | 5.6200 | 5.6200 | 5.6200 | 1,843 |
| 29 Dec 2023 | 5.8000 | 5.8200 | 5.5800 | 5.6200 | 5.6200 | 4,371 |
| 28 Dec 2023 | 5.8400 | 5.8400 | 5.8000 | 5.8000 | 5.8000 | 2,465 |
| 27 Dec 2023 | 5.8200 | 5.9200 | 5.7600 | 5.8200 | 5.8200 | 10,496 |
| 22 Dec 2023 | 5.6800 | 5.8400 | 5.6800 | 5.8200 | 5.8200 | 4,459 |
| 21 Dec 2023 | 5.4200 | 5.6800 | 5.3200 | 5.6800 | 5.6800 | 9,890 |
| 20 Dec 2023 | 5.1400 | 5.4400 | 5.1400 | 5.4000 | 5.4000 | 7,060 |
| 19 Dec 2023 | 5.1600 | 5.1600 | 5.0800 | 5.1200 | 5.1200 | 4,632 |
| 18 Dec 2023 | 5.2400 | 5.3000 | 5.0600 | 5.1200 | 5.1200 | 7,607 |
| 15 Dec 2023 | 5.1600 | 5.1600 | 5.0200 | 5.0600 | 5.0600 | 6,176 |
| 14 Dec 2023 | 5.1200 | 5.2200 | 5.0800 | 5.1400 | 5.1400 | 14,304 |
| 13 Dec 2023 | 5.1600 | 5.1600 | 5.1200 | 5.1200 | 5.1200 | 712 |
| 12 Dec 2023 | 5.2400 | 5.2600 | 5.1800 | 5.1800 | 5.1800 | 1,415 |
| 11 Dec 2023 | 5.3000 | 5.3000 | 5.0800 | 5.2400 | 5.2400 | 5,902 |
| 08 Dec 2023 | 5.3400 | 5.3600 | 5.2200 | 5.3000 | 5.3000 | 1,578 |
| 07 Dec 2023 | 5.3600 | 5.4200 | 5.3200 | 5.3400 | 5.3400 | 2,447 |
| 06 Dec 2023 | 5.3800 | 5.4400 | 5.3600 | 5.3600 | 5.3600 | 2,676 |
| 05 Dec 2023 | 5.4000 | 5.4000 | 5.3800 | 5.3800 | 5.3800 | 526 |
| 04 Dec 2023 | 5.4400 | 5.4400 | 5.4000 | 5.4000 | 5.4000 | 1,073 |
| 01 Dec 2023 | 5.4600 | 5.5200 | 5.3400 | 5.3400 | 5.3400 | 2,099 |
| 30 Nov 2023 | 5.5800 | 5.6000 | 5.3600 | 5.4600 | 5.4600 | 4,250 |
| 29 Nov 2023 | 5.7000 | 5.7000 | 5.4000 | 5.5800 | 5.5800 | 6,335 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.