Textron Inc. (ETR:TXT)
Germany · Delayed Price · Currency is EUR 64.70
-0.64 (-0.98%)
At close: Oct 8, 2026
ETR:TXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 65.26 | 65.42 | 64.64 | 64.70 | 64.70 | -0.98% | 34 |
| Oct 7, 2026 | 66.98 | 67.52 | 65.34 | 65.34 | 65.34 | -3.06% | 50 |
| Oct 6, 2026 | 67.68 | 67.72 | 67.24 | 67.40 | 67.40 | -0.56% | 101 |
| Oct 5, 2026 | 68.74 | 68.74 | 67.78 | 67.78 | 67.78 | -1.08% | - |
| Oct 2, 2026 | 68.32 | 68.60 | 68.32 | 68.52 | 68.52 | 1.00% | - |
| Oct 1, 2026 | 67.72 | 68.04 | 67.60 | 67.84 | 67.84 | -0.24% | 8 |
| Sep 30, 2026 | 68.36 | 68.36 | 68.00 | 68.00 | 68.00 | 0.65% | - |
| Sep 29, 2026 | 67.90 | 67.90 | 67.56 | 67.56 | 67.56 | -0.21% | - |
| Sep 28, 2026 | 67.30 | 67.84 | 67.14 | 67.70 | 67.70 | 0.62% | 18 |
| Sep 25, 2026 | 67.18 | 67.44 | 67.18 | 67.28 | 67.28 | 0.27% | 10 |
| Sep 24, 2026 | 67.14 | 67.80 | 67.10 | 67.10 | 67.10 | -1.06% | - |
| Sep 23, 2026 | 68.32 | 68.76 | 67.82 | 67.82 | 67.82 | -1.31% | - |
| Sep 22, 2026 | 69.38 | 69.92 | 68.44 | 68.72 | 68.72 | -1.43% | 10 |
| Sep 21, 2026 | 69.64 | 69.72 | 69.38 | 69.72 | 69.72 | -0.20% | 130 |
| Sep 18, 2026 | 70.44 | 70.64 | 69.86 | 69.86 | 69.86 | -1.19% | 4 |
| Sep 17, 2026 | 70.88 | 70.88 | 70.62 | 70.70 | 70.70 | 0.03% | - |
| Sep 16, 2026 | 70.04 | 70.68 | 70.04 | 70.68 | 70.68 | 1.46% | - |
| Sep 15, 2026 | 69.84 | 70.36 | 69.66 | 69.66 | 69.66 | -2.27% | - |
| Sep 14, 2026 | 70.12 | 71.28 | 69.90 | 71.28 | 71.28 | 2.98% | - |
| Sep 11, 2026 | 68.14 | 69.64 | 68.14 | 69.22 | 69.22 | 1.58% | 72 |
| Sep 10, 2026 | 70.00 | 70.00 | 65.00 | 68.16 | 68.14 | 0.92% | 89 |
| Sep 9, 2026 | 69.26 | 69.26 | 67.54 | 67.54 | 67.52 | -0.88% | - |
| Sep 8, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.12 | 2.90% | - |
| Sep 7, 2026 | 68.02 | 68.02 | 66.22 | 66.22 | 66.20 | -2.99% | 36 |
| Sep 4, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.24 | 0.32% | - |
| Sep 3, 2026 | 68.04 | 68.04 | 68.04 | 68.04 | 68.02 | -4.33% | 45 |
| Sep 1, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.10 | 1.60% | 26 |
| Aug 31, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.98 | -1.85% | - |
| Aug 28, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.30 | 0.22% | - |
| Aug 27, 2026 | 71.16 | 71.16 | 71.16 | 71.16 | 71.14 | 0.54% | 100 |
| Aug 26, 2026 | 71.16 | 71.16 | 70.78 | 70.78 | 70.76 | 0.28% | 34 |
| Aug 25, 2026 | 70.58 | 70.58 | 70.58 | 70.58 | 70.56 | -0.25% | - |
| Aug 24, 2026 | 71.66 | 71.66 | 70.76 | 70.76 | 70.74 | -1.37% | 22 |
| Aug 21, 2026 | 71.74 | 71.74 | 71.74 | 71.74 | 71.72 | -2.29% | - |
| Aug 20, 2026 | 74.34 | 74.34 | 73.42 | 73.42 | 73.40 | -1.82% | 1 |
| Aug 19, 2026 | 74.78 | 74.78 | 74.78 | 74.78 | 74.76 | -1.37% | - |
| Aug 18, 2026 | 75.82 | 75.82 | 75.82 | 75.82 | 75.80 | 0.05% | - |
| Aug 17, 2026 | 76.14 | 76.14 | 75.78 | 75.78 | 75.76 | -1.28% | 1 |
| Aug 14, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.74 | 1.27% | - |
| Aug 13, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | -0.42% | - |
| Aug 12, 2026 | 74.86 | 76.12 | 74.86 | 76.12 | 76.10 | -0.29% | 25 |
| Aug 11, 2026 | 76.34 | 76.34 | 76.34 | 76.34 | 76.32 | -1.29% | - |
| Aug 10, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.32 | 0.70% | - |
| Aug 7, 2026 | 75.80 | 76.80 | 75.80 | 76.80 | 76.78 | -3.23% | 21 |
| Aug 5, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.34 | 6.81% | 59 |
| Aug 3, 2026 | 74.94 | 74.94 | 74.30 | 74.30 | 74.28 | -0.13% | 6 |
| Jul 31, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.38 | 0.35% | - |
| Jul 30, 2026 | 74.60 | 74.60 | 74.14 | 74.14 | 74.12 | -2.22% | 29 |
| Jul 29, 2026 | 76.96 | 76.96 | 75.82 | 75.82 | 75.80 | -3.93% | 14 |
| Jul 28, 2026 | 83.22 | 83.22 | 78.92 | 78.92 | 78.90 | -7.04% | 22 |