Texaf S.A. (EBR:TEXF)
Belgium · Delayed Price · Currency is EUR 40.80
-0.20 (-0.49%)
At close: Mar 20, 2026
Texaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 40.80 | 41.80 | 40.80 | 40.80 | 40.80 | -0.49% | 271 |
| Mar 19, 2026 | 41.40 | 42.20 | 40.40 | 41.00 | 41.00 | -0.49% | 611 |
| Mar 18, 2026 | 39.80 | 41.40 | 39.20 | 41.20 | 41.20 | 3.52% | 1,471 |
| Mar 17, 2026 | 38.60 | 40.00 | 38.60 | 39.80 | 39.80 | 3.11% | 573 |
| Mar 16, 2026 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 1.05% | 354 |
| Mar 13, 2026 | 38.40 | 38.40 | 38.00 | 38.20 | 38.20 | -1.04% | 718 |
| Mar 12, 2026 | 38.20 | 38.60 | 37.80 | 38.60 | 38.60 | 0.52% | 241 |
| Mar 11, 2026 | 38.00 | 38.40 | 37.60 | 38.40 | 38.40 | 1.59% | 1,172 |
| Mar 10, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 2.16% | 89 |
| Mar 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 500 |
| Mar 6, 2026 | 38.00 | 38.00 | 37.80 | 38.00 | 38.00 | - | 102 |
| Mar 5, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | - | 600 |
| Mar 4, 2026 | 37.40 | 38.20 | 37.40 | 38.00 | 38.00 | 0.53% | 206 |
| Mar 3, 2026 | 38.80 | 38.80 | 37.00 | 37.80 | 37.80 | -3.08% | 1,337 |
| Mar 2, 2026 | 39.00 | 39.00 | 38.60 | 39.00 | 39.00 | - | 216 |
| Feb 27, 2026 | 37.40 | 39.00 | 37.40 | 39.00 | 39.00 | 5.41% | 2,259 |
| Feb 26, 2026 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | -1.60% | 182 |
| Feb 25, 2026 | 37.60 | 37.60 | 37.20 | 37.60 | 37.60 | - | 78 |
| Feb 24, 2026 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 0.53% | 49 |
| Feb 23, 2026 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | - | 61 |
| Feb 20, 2026 | 37.00 | 37.60 | 36.80 | 37.40 | 37.40 | 2.19% | 1,070 |
| Feb 19, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -1.08% | 259 |
| Feb 18, 2026 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 0.54% | 562 |
| Feb 17, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | - | 112 |
| Feb 16, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | 0.55% | 52 |
| Feb 13, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | 144 |
| Feb 12, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | 50 |
| Feb 11, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 201 |
| Feb 10, 2026 | 36.40 | 36.60 | 36.20 | 36.60 | 36.60 | 1.10% | 177 |
| Feb 9, 2026 | 36.40 | 36.60 | 36.20 | 36.20 | 36.20 | -0.55% | 72 |
| Feb 6, 2026 | 36.00 | 36.60 | 36.00 | 36.40 | 36.40 | - | 319 |
| Feb 5, 2026 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | 1.11% | 27 |
| Feb 4, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -0.55% | 24 |
| Feb 3, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | -0.55% | 1,033 |
| Feb 2, 2026 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | -0.55% | 112 |
| Jan 30, 2026 | 36.60 | 36.60 | 36.40 | 36.60 | 36.60 | -0.54% | 23 |
| Jan 29, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 1.66% | 66 |
| Jan 28, 2026 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | -1.63% | 151 |
| Jan 27, 2026 | 36.00 | 36.80 | 36.00 | 36.80 | 36.80 | 1.10% | 643 |
| Jan 26, 2026 | 36.00 | 36.60 | 36.00 | 36.40 | 36.40 | -0.55% | 317 |
| Jan 23, 2026 | 36.40 | 36.60 | 36.00 | 36.60 | 36.60 | - | 47 |
| Jan 22, 2026 | 36.60 | 36.60 | 36.40 | 36.60 | 36.60 | - | 756 |
| Jan 21, 2026 | 36.40 | 36.60 | 36.00 | 36.60 | 36.60 | 1.10% | 107 |
| Jan 20, 2026 | 36.20 | 36.60 | 36.20 | 36.20 | 36.20 | -1.09% | 235 |
| Jan 19, 2026 | 36.20 | 36.60 | 36.00 | 36.60 | 36.60 | 1.67% | 419 |
| Jan 16, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | - | 253 |
| Jan 15, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 2.27% | 53 |
| Jan 14, 2026 | 36.20 | 36.20 | 35.20 | 35.20 | 35.20 | -2.76% | 106 |
| Jan 13, 2026 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | 1.69% | 13 |
| Jan 12, 2026 | 36.00 | 36.60 | 35.60 | 35.60 | 35.60 | -0.56% | 551 |