Skip to main content
logo
Teixeira Duarte, S.A. (ELI:TDSA)
Portugal flag Portugal · Delayed Price · Currency is EUR
0.6860
-0.0040 (-0.58%)
Dec 5, 2025, 2:40 PM WET

Teixeira Duarte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.680.690.680.69--0.29%1,266,046
Dec 4, 20250.700.700.680.690.69-1.43%2,607,409
Dec 3, 20250.690.710.690.700.701.16%3,310,650
Dec 2, 20250.670.700.670.690.692.37%5,975,369
Dec 1, 20250.680.680.670.680.68-1,506,850
Nov 28, 20250.680.680.670.680.68-0.29%1,608,120
Nov 27, 20250.680.690.680.680.68-0.29%2,589,480
Nov 26, 20250.680.690.670.680.681.49%1,752,275
Nov 25, 20250.680.680.660.670.67-1.18%2,426,459
Nov 24, 20250.680.690.670.680.680.30%1,217,658
Nov 21, 20250.680.680.670.680.68-2.03%2,531,289
Nov 20, 20250.680.700.680.690.691.47%5,281,569
Nov 19, 20250.700.700.670.680.68-2.86%4,720,833
Nov 18, 20250.700.710.690.700.70-0.57%2,581,050
Nov 17, 20250.710.730.690.700.70-1.40%6,179,010
Nov 14, 20250.700.710.680.710.712.00%6,988,369
Nov 13, 20250.690.710.690.700.703.24%6,396,059
Nov 12, 20250.690.690.680.680.68-0.88%3,031,459
Nov 11, 20250.710.720.680.680.68-4.47%7,366,681
Nov 10, 20250.690.730.690.720.724.99%9,745,660
Nov 7, 20250.690.690.680.680.68-0.29%1,238,643
Nov 6, 20250.690.700.680.680.68-1.72%1,877,580
Nov 5, 20250.680.700.670.700.702.65%1,785,075
Nov 4, 20250.690.690.660.680.68-1.45%3,312,583
Nov 3, 20250.710.710.690.690.69-1.15%1,656,721
Oct 31, 20250.710.710.700.700.70-1.14%1,544,589
Oct 30, 20250.700.710.690.700.700.28%1,870,610
Oct 29, 20250.710.730.700.700.70-1.68%8,849,666
Oct 28, 20250.700.710.680.710.712.00%5,398,535
Oct 27, 20250.690.700.660.700.703.55%5,645,681
Oct 24, 20250.670.680.660.680.680.90%3,213,476
Oct 23, 20250.660.670.660.670.672.76%3,899,875
Oct 22, 20250.640.680.630.650.650.93%6,394,161
Oct 21, 20250.690.690.640.650.65-5.28%9,278,806
Oct 20, 20250.750.750.680.680.68-6.58%19,606,360
Oct 17, 20250.790.810.720.730.73-6.17%19,421,520
Oct 16, 20250.740.780.720.780.785.71%12,447,090
Oct 15, 20250.700.750.700.740.746.98%14,908,880
Oct 14, 20250.620.690.620.690.6911.33%17,560,410
Oct 13, 20250.570.620.570.620.628.42%11,221,670
Oct 10, 20250.580.580.560.570.57-1.38%4,874,043
Oct 9, 20250.560.590.540.580.585.09%9,097,185
Oct 8, 20250.550.550.540.550.55-2,657,939
Oct 7, 20250.520.560.520.550.553.77%7,412,075
Oct 6, 20250.530.530.520.530.530.38%1,680,950
Oct 3, 20250.530.540.520.530.53-1,714,877
Oct 2, 20250.520.530.510.530.530.38%1,556,739
Oct 1, 20250.540.540.510.530.53-1.13%1,825,989
Sep 30, 20250.540.540.520.530.53-2.21%6,051,161
Sep 29, 20250.560.560.540.540.54-1.81%5,105,640