Text S.A. (FRA:886)
Germany · Delayed Price · Currency is EUR 9.30
-0.70 (-7.00%)
At close: Jan 9, 2026
Text S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -7.00% | - |
| Jan 8, 2026 | 9.47 | 10.00 | 9.47 | 10.00 | 10.00 | 7.76% | 1,000 |
| Jan 7, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.93% | - |
| Jan 6, 2026 | 9.54 | 9.56 | 9.54 | 9.56 | 9.56 | -1.65% | 268 |
| Jan 5, 2026 | 9.39 | 9.85 | 9.39 | 9.72 | 9.72 | -2.31% | 505 |
| Jan 2, 2026 | 9.26 | 9.95 | 9.26 | 9.95 | 9.95 | 8.33% | 500 |
| Dec 30, 2025 | 9.35 | 9.45 | 9.19 | 9.19 | 9.19 | -4.32% | 564 |
| Dec 29, 2025 | 9.08 | 9.60 | 9.03 | 9.60 | 9.60 | 2.62% | 675 |
| Dec 23, 2025 | 8.83 | 9.36 | 8.71 | 9.36 | 9.36 | 6.55% | 1,856 |
| Dec 22, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.17% | - |
| Dec 19, 2025 | 8.69 | 8.77 | 8.69 | 8.77 | 8.77 | -4.47% | - |
| Dec 18, 2025 | 8.66 | 9.18 | 8.66 | 9.18 | 9.18 | 0.77% | 129 |
| Dec 17, 2025 | 8.67 | 9.11 | 8.67 | 9.11 | 9.11 | 5.26% | 1,000 |
| Dec 16, 2025 | 9.00 | 9.00 | 8.65 | 8.65 | 8.65 | -4.95% | 44 |
| Dec 15, 2025 | 9.14 | 9.14 | 9.10 | 9.10 | 9.10 | -1.52% | 213 |
| Dec 12, 2025 | 9.05 | 9.24 | 9.05 | 9.24 | 9.24 | 3.41% | 80 |
| Dec 11, 2025 | 8.88 | 8.94 | 8.88 | 8.94 | 8.94 | 0.96% | 300 |
| Dec 10, 2025 | 8.89 | 8.89 | 8.85 | 8.85 | 8.85 | -4.22% | 1,220 |
| Dec 9, 2025 | 8.83 | 9.24 | 8.83 | 9.24 | 9.24 | -0.27% | 1,476 |
| Dec 8, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.22% | - |
| Dec 5, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -3.13% | - |
| Dec 4, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.93% | - |
| Dec 3, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 3.75% | - |
| Dec 2, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -3.82% | - |
| Dec 1, 2025 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | 1.78% | 1,050 |
| Nov 28, 2025 | 9.89 | 10.06 | 9.53 | 9.53 | 9.53 | -11.64% | 445 |
| Nov 27, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.74% | - |
| Nov 26, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 3.43% | - |
| Nov 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.14% | - |
| Nov 24, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.15% | - |
| Nov 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.38% | - |
| Nov 20, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.29% | - |
| Nov 19, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -5.28% | - |
| Nov 18, 2025 | 11.02 | 11.02 | 10.99 | 10.99 | 10.99 | -2.57% | 51 |
| Nov 17, 2025 | 11.15 | 11.28 | 11.15 | 11.28 | 11.28 | 1.17% | 249 |
| Nov 14, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Nov 13, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Nov 12, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Nov 11, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Nov 10, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -5.43% | - |
| Nov 7, 2025 | 11.50 | 11.79 | 11.50 | 11.79 | 11.79 | 1.38% | 338 |
| Nov 6, 2025 | 11.15 | 11.63 | 11.15 | 11.63 | 11.63 | 4.30% | 50 |
| Nov 5, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | - |
| Nov 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.63% | - |
| Nov 3, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.50% | - |
| Oct 31, 2025 | 11.39 | 11.39 | 11.30 | 11.30 | 11.30 | 0.71% | 220 |
| Oct 30, 2025 | 11.31 | 11.31 | 11.22 | 11.22 | 11.22 | -2.43% | 45 |
| Oct 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.09% | - |
| Oct 28, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.78% | - |
| Oct 27, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.17% | 150 |