Texaf S.A. (EBR:TEXF)
Belgium · Delayed Price · Currency is EUR 43.60
-0.80 (-1.80%)
May 22, 2026, 5:11 PM CET
Texaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 44.40 | 44.40 | 44.20 | 44.40 | 44.40 | 0.91% | 95 |
| May 20, 2026 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | 0.92% | 382 |
| May 19, 2026 | 43.20 | 43.60 | 43.20 | 43.60 | 43.60 | 0.93% | 188 |
| May 18, 2026 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | -0.46% | 125 |
| May 15, 2026 | 44.20 | 44.20 | 43.40 | 43.40 | 43.40 | -0.91% | 741 |
| May 14, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | -0.45% | 121 |
| May 13, 2026 | 44.00 | 44.40 | 43.80 | 44.00 | 44.00 | - | 671 |
| May 12, 2026 | 44.00 | 44.00 | 43.40 | 44.00 | 44.00 | - | 320 |
| May 11, 2026 | 44.00 | 44.40 | 43.80 | 44.00 | 44.00 | - | 877 |
| May 8, 2026 | 44.00 | 44.40 | 43.80 | 44.00 | 44.00 | -0.45% | 331 |
| May 7, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | 0.45% | 80 |
| May 6, 2026 | 44.20 | 44.20 | 43.80 | 44.00 | 44.00 | -0.45% | 546 |
| May 5, 2026 | 44.40 | 44.40 | 44.00 | 44.20 | 44.20 | - | 157 |
| May 4, 2026 | 44.80 | 44.80 | 44.00 | 44.20 | 44.20 | - | 577 |
| Apr 30, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.91% | 24 |
| Apr 29, 2026 | 44.00 | 44.20 | 43.80 | 43.80 | 43.80 | -0.45% | 368 |
| Apr 28, 2026 | 44.40 | 44.40 | 43.80 | 44.00 | 44.00 | 0.46% | 141 |
| Apr 27, 2026 | 43.00 | 45.00 | 43.00 | 43.80 | 43.80 | 2.34% | 2,017 |
| Apr 24, 2026 | 42.00 | 42.80 | 42.00 | 42.80 | 42.80 | 1.90% | 1,253 |
| Apr 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 32 |
| Apr 22, 2026 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | - | 131 |
| Apr 21, 2026 | 41.80 | 42.00 | 41.20 | 42.00 | 42.00 | 1.94% | 256 |
| Apr 20, 2026 | 41.60 | 41.60 | 41.20 | 41.20 | 41.20 | -0.96% | 28 |
| Apr 17, 2026 | 42.40 | 42.60 | 41.60 | 41.60 | 41.60 | -0.95% | 226 |
| Apr 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | 175 |
| Apr 15, 2026 | 41.40 | 41.80 | 41.20 | 41.80 | 41.80 | 1.46% | 397 |
| Apr 14, 2026 | 40.60 | 41.40 | 40.60 | 41.20 | 41.20 | 2.49% | 242 |
| Apr 13, 2026 | 40.20 | 40.40 | 40.20 | 40.20 | 40.20 | 1.01% | 706 |
| Apr 10, 2026 | 40.00 | 40.40 | 39.80 | 39.80 | 39.80 | -1.00% | 92 |
| Apr 9, 2026 | 40.60 | 40.80 | 40.20 | 40.20 | 40.20 | -1.47% | 178 |
| Apr 8, 2026 | 39.60 | 40.80 | 39.60 | 40.80 | 40.80 | 4.08% | 494 |
| Apr 7, 2026 | 39.20 | 40.00 | 39.20 | 39.20 | 39.20 | -0.51% | 596 |
| Apr 2, 2026 | 39.80 | 39.80 | 39.00 | 39.40 | 39.40 | -1.01% | 88 |
| Apr 1, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 44 |
| Mar 31, 2026 | 39.40 | 39.80 | 39.40 | 39.80 | 39.80 | 2.05% | 90 |
| Mar 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 640 |
| Mar 27, 2026 | 39.60 | 40.00 | 39.40 | 40.00 | 40.00 | 0.50% | 173 |
| Mar 26, 2026 | 39.80 | 39.80 | 39.00 | 39.80 | 39.80 | -0.50% | 469 |
| Mar 25, 2026 | 40.00 | 40.80 | 40.00 | 40.00 | 40.00 | 1.01% | 471 |
| Mar 24, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | 26 |
| Mar 23, 2026 | 39.40 | 40.00 | 38.00 | 40.00 | 40.00 | -1.96% | 3,098 |
| 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 |