Texaf S.A. (EBR:TEXF)
Belgium · Delayed Price · Currency is EUR 34.80
+0.60 (1.75%)
Sep 8, 2025, 5:35 PM CET
Texaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | 1.75% | 1,904 |
| Sep 5, 2025 | 34.20 | 34.40 | 34.20 | 34.20 | 34.20 | - | 113 |
| Sep 4, 2025 | 34.20 | 34.40 | 34.00 | 34.20 | 34.20 | - | 275 |
| Sep 3, 2025 | 34.40 | 34.40 | 33.80 | 34.20 | 34.20 | -0.58% | 537 |
| Sep 2, 2025 | 34.40 | 34.40 | 34.00 | 34.40 | 34.40 | 1.18% | 78 |
| Sep 1, 2025 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | -0.58% | 282 |
| Aug 29, 2025 | 34.60 | 34.60 | 33.60 | 34.20 | 34.20 | -1.16% | 584 |
| Aug 28, 2025 | 34.00 | 34.60 | 33.60 | 34.60 | 34.60 | 1.76% | 523 |
| Aug 27, 2025 | 34.40 | 34.60 | 34.00 | 34.00 | 34.00 | -1.73% | 373 |
| Aug 26, 2025 | 34.20 | 34.60 | 33.80 | 34.60 | 34.60 | 0.58% | 478 |
| Aug 25, 2025 | 34.40 | 34.60 | 34.00 | 34.40 | 34.40 | - | 206 |
| Aug 22, 2025 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | - | 8 |
| Aug 21, 2025 | 34.80 | 34.80 | 34.40 | 34.40 | 34.40 | 0.58% | 287 |
| Aug 20, 2025 | 34.20 | 34.60 | 34.20 | 34.20 | 34.20 | -0.58% | 65 |
| Aug 19, 2025 | 34.40 | 34.40 | 34.00 | 34.40 | 34.40 | -0.58% | 540 |
| Aug 18, 2025 | 34.20 | 34.80 | 33.80 | 34.60 | 34.60 | 2.37% | 256 |
| Aug 15, 2025 | 34.80 | 34.80 | 33.80 | 33.80 | 33.80 | -2.31% | 210 |
| Aug 14, 2025 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | 1.76% | 68 |
| Aug 13, 2025 | 34.20 | 34.60 | 34.00 | 34.00 | 34.00 | - | 147 |
| Aug 12, 2025 | 34.20 | 34.20 | 33.80 | 34.00 | 34.00 | - | 257 |
| Aug 11, 2025 | 34.20 | 34.80 | 33.80 | 34.00 | 34.00 | - | 1,510 |
| Aug 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | 326 |
| Aug 7, 2025 | 34.80 | 34.80 | 34.20 | 34.20 | 34.20 | -1.16% | 118 |
| Aug 6, 2025 | 34.60 | 34.60 | 34.00 | 34.60 | 34.60 | - | 236 |
| Aug 5, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 1 |
| Aug 4, 2025 | 34.40 | 34.80 | 34.40 | 34.60 | 34.60 | 1.76% | 278 |
| Aug 1, 2025 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | -0.58% | 161 |
| Jul 31, 2025 | 34.00 | 35.00 | 34.00 | 34.20 | 34.20 | -0.58% | 831 |
| Jul 30, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | 445 |
| Jul 29, 2025 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | -1.18% | 90 |
| Jul 28, 2025 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | - | 133 |
| Jul 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | 8 |
| Jul 24, 2025 | 33.60 | 34.20 | 33.60 | 34.20 | 34.20 | 1.79% | 120 |
| Jul 23, 2025 | 34.00 | 34.40 | 33.60 | 33.60 | 33.60 | -1.18% | 328 |
| Jul 22, 2025 | 34.00 | 34.40 | 34.00 | 34.00 | 34.00 | - | 52 |
| Jul 21, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 1.19% | 248 |
| Jul 18, 2025 | 34.40 | 34.40 | 33.60 | 33.60 | 33.60 | -1.75% | 157 |
| Jul 17, 2025 | 34.20 | 34.20 | 34.00 | 34.20 | 34.20 | - | 23 |
| Jul 16, 2025 | 34.00 | 34.40 | 34.00 | 34.20 | 34.20 | 0.59% | 61 |
| Jul 15, 2025 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 1.80% | 20 |
| Jul 14, 2025 | 34.20 | 34.20 | 33.40 | 33.40 | 33.40 | -2.91% | 193 |
| Jul 11, 2025 | 34.20 | 34.40 | 33.60 | 34.40 | 34.40 | - | 148 |
| Jul 10, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | 85 |
| Jul 9, 2025 | 34.00 | 34.40 | 33.80 | 33.80 | 33.80 | -1.17% | 362 |
| Jul 8, 2025 | 33.60 | 34.20 | 33.60 | 34.20 | 34.20 | 1.18% | 1,358 |
| Jul 7, 2025 | 33.20 | 33.80 | 33.20 | 33.80 | 33.80 | 0.60% | 298 |
| Jul 4, 2025 | 34.20 | 34.40 | 33.60 | 33.60 | 33.60 | -2.33% | 351 |
| Jul 3, 2025 | 34.00 | 34.40 | 33.80 | 34.40 | 34.40 | 1.18% | 285 |
| Jul 2, 2025 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 0.59% | 128 |
| Jul 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 111 |