Texaf S.A. (EBR:TEXF)
Belgium · Delayed Price · Currency is EUR 34.60
+0.20 (0.58%)
At close: Dec 5, 2025
Texaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.40 | 35.40 | 34.60 | 34.60 | 34.60 | 0.58% | 349 |
| Dec 4, 2025 | 34.40 | 35.20 | 34.20 | 34.40 | 34.40 | -1.15% | 645 |
| Dec 3, 2025 | 34.80 | 34.80 | 34.40 | 34.80 | 34.80 | -0.57% | 189 |
| Dec 2, 2025 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | - | 136 |
| Dec 1, 2025 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | -0.57% | 185 |
| Nov 28, 2025 | 34.80 | 35.20 | 34.80 | 35.20 | 35.20 | 0.57% | 141 |
| Nov 27, 2025 | 34.20 | 35.20 | 34.20 | 35.00 | 35.00 | - | 517 |
| Nov 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 155 |
| Nov 25, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 1.16% | 444 |
| Nov 24, 2025 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | - | 140 |
| Nov 21, 2025 | 34.40 | 34.60 | 34.00 | 34.60 | 34.60 | 0.58% | 766 |
| Nov 20, 2025 | 34.40 | 34.40 | 34.00 | 34.40 | 34.40 | - | 227 |
| Nov 19, 2025 | 34.40 | 34.80 | 34.40 | 34.40 | 34.40 | 0.58% | 15 |
| Nov 18, 2025 | 34.80 | 34.80 | 34.20 | 34.20 | 34.20 | -1.72% | 125 |
| Nov 17, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | 2.35% | 301 |
| Nov 14, 2025 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -1.73% | 442 |
| Nov 13, 2025 | 35.00 | 35.00 | 34.20 | 34.60 | 34.60 | -1.14% | 861 |
| Nov 12, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 1.74% | 251 |
| Nov 11, 2025 | 34.80 | 34.80 | 34.40 | 34.40 | 34.40 | -1.15% | 191 |
| Nov 10, 2025 | 34.40 | 34.80 | 34.20 | 34.80 | 34.80 | 2.35% | 296 |
| Nov 7, 2025 | 34.40 | 34.80 | 34.00 | 34.00 | 34.00 | -0.58% | 209 |
| Nov 6, 2025 | 34.00 | 34.80 | 34.00 | 34.20 | 34.20 | - | 368 |
| Nov 5, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -1.72% | 523 |
| Nov 4, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.57% | 348 |
| Nov 3, 2025 | 35.40 | 35.60 | 35.00 | 35.00 | 35.00 | -2.23% | 477 |
| Oct 31, 2025 | 35.40 | 35.80 | 35.20 | 35.80 | 35.80 | 1.13% | 247 |
| Oct 30, 2025 | 35.40 | 35.80 | 35.40 | 35.40 | 35.40 | -0.56% | 221 |
| Oct 29, 2025 | 35.20 | 35.60 | 35.00 | 35.60 | 35.60 | 1.71% | 635 |
| Oct 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | 645 |
| Oct 27, 2025 | 35.40 | 35.80 | 35.40 | 35.40 | 35.40 | -0.56% | 1,135 |
| Oct 24, 2025 | 35.00 | 35.60 | 34.60 | 35.60 | 35.60 | 4.09% | 861 |
| Oct 23, 2025 | 34.40 | 34.60 | 34.20 | 34.20 | 34.20 | - | 326 |
| Oct 22, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -0.58% | 192 |
| Oct 21, 2025 | 34.40 | 34.60 | 34.40 | 34.40 | 34.40 | - | 73 |
| Oct 20, 2025 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -1.71% | 117 |
| Oct 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 250 |
| Oct 16, 2025 | 35.00 | 35.40 | 35.00 | 35.00 | 35.00 | - | 284 |
| Oct 15, 2025 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 0.57% | 123 |
| Oct 14, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 150 |
| Oct 13, 2025 | 34.80 | 34.80 | 34.20 | 34.80 | 34.80 | -0.57% | 615 |
| Oct 10, 2025 | 35.40 | 35.40 | 34.60 | 35.00 | 35.00 | -1.13% | 677 |
| Oct 9, 2025 | 35.60 | 35.60 | 35.00 | 35.40 | 35.40 | -0.56% | 608 |
| Oct 8, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | - | 107 |
| Oct 7, 2025 | 35.60 | 35.60 | 35.20 | 35.60 | 35.60 | - | 612 |
| Oct 6, 2025 | 35.60 | 35.60 | 35.20 | 35.60 | 35.60 | 1.71% | 733 |
| Oct 3, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 3,413 |
| Oct 2, 2025 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 0.57% | 457 |
| Oct 1, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | 5 |
| Sep 30, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 0.57% | 107 |
| Sep 29, 2025 | 34.60 | 34.80 | 34.40 | 34.80 | 34.80 | - | 79 |