Text S.A. (FRA:886)
Germany · Delayed Price · Currency is EUR 8.77
-0.07 (-0.79%)
Last updated: Feb 23, 2026, 8:04 AM CET
Text S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.84% | - |
| Feb 19, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -2.57% | - |
| Feb 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 3.27% | 20 |
| Feb 17, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.39% | - |
| Feb 16, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.84% | - |
| Feb 13, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -2.20% | - |
| Feb 12, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.92% | - |
| Feb 11, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.70% | - |
| Feb 10, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.54% | 100 |
| Feb 9, 2026 | 9.10 | 9.58 | 9.10 | 9.31 | 9.31 | -1.90% | 517 |
| Feb 6, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -5.10% | - |
| Feb 5, 2026 | 9.66 | 10.10 | 9.60 | 10.00 | 9.73 | 2.04% | 345 |
| Feb 4, 2026 | 9.74 | 9.80 | 9.74 | 9.80 | 9.54 | -1.06% | 79 |
| Feb 3, 2026 | 9.77 | 9.91 | 9.51 | 9.91 | 9.64 | -3.37% | 2,416 |
| Feb 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 9.97 | 3.12% | 122 |
| Jan 30, 2026 | 9.97 | 9.97 | 9.94 | 9.94 | 9.67 | -7.02% | - |
| Jan 29, 2026 | 10.32 | 10.69 | 10.32 | 10.69 | 10.40 | 4.39% | 255 |
| Jan 28, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 9.96 | -3.21% | - |
| Jan 27, 2026 | 10.11 | 10.58 | 10.11 | 10.58 | 10.29 | 0.28% | 120 |
| Jan 26, 2026 | 10.19 | 10.55 | 10.18 | 10.55 | 10.27 | 4.46% | 295 |
| Jan 23, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 9.83 | 2.02% | 1,220 |
| Jan 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.63 | 1.07% | - |
| Jan 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.53 | -3.69% | - |
| Jan 20, 2026 | 9.79 | 10.17 | 9.79 | 10.17 | 9.90 | 5.72% | 1,050 |
| Jan 19, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.36 | -2.14% | 5 |
| Jan 16, 2026 | 9.81 | 10.12 | 9.81 | 9.83 | 9.56 | 0.15% | 447 |
| Jan 15, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.55 | -0.20% | - |
| Jan 14, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.57 | 0.31% | - |
| Jan 13, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.54 | 4.70% | - |
| Jan 12, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.11 | 0.70% | - |
| Jan 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | -7.00% | - |
| Jan 8, 2026 | 9.47 | 10.00 | 9.47 | 10.00 | 9.73 | 7.76% | 1,000 |
| Jan 7, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.03 | -2.93% | - |
| Jan 6, 2026 | 9.54 | 9.56 | 9.54 | 9.56 | 9.30 | -1.65% | 268 |
| Jan 5, 2026 | 9.39 | 9.85 | 9.39 | 9.72 | 9.46 | -2.31% | 505 |
| Jan 2, 2026 | 9.26 | 9.95 | 9.26 | 9.95 | 9.68 | 8.33% | 500 |
| Dec 30, 2025 | 9.35 | 9.45 | 9.19 | 9.19 | 8.94 | -4.32% | 564 |
| Dec 29, 2025 | 9.08 | 9.60 | 9.03 | 9.60 | 9.34 | 2.62% | 675 |
| Dec 23, 2025 | 8.83 | 9.36 | 8.71 | 9.36 | 9.10 | 6.55% | 1,856 |
| Dec 22, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.54 | 0.17% | - |
| Dec 19, 2025 | 8.69 | 8.77 | 8.69 | 8.77 | 8.53 | -4.47% | - |
| Dec 18, 2025 | 8.66 | 9.18 | 8.66 | 9.18 | 8.93 | 0.77% | 129 |
| Dec 17, 2025 | 8.67 | 9.11 | 8.67 | 9.11 | 8.86 | 5.26% | 1,000 |
| Dec 16, 2025 | 9.00 | 9.00 | 8.65 | 8.65 | 8.42 | -4.95% | 44 |
| Dec 15, 2025 | 9.14 | 9.14 | 9.10 | 9.10 | 8.85 | -1.52% | 213 |
| Dec 12, 2025 | 9.05 | 9.24 | 9.05 | 9.24 | 8.99 | 3.41% | 80 |
| Dec 11, 2025 | 8.88 | 8.94 | 8.88 | 8.94 | 8.69 | 0.96% | 300 |
| Dec 10, 2025 | 8.89 | 8.89 | 8.85 | 8.85 | 8.61 | -4.22% | 1,220 |
| Dec 9, 2025 | 8.83 | 9.24 | 8.83 | 9.24 | 8.99 | -0.27% | 1,476 |
| Dec 8, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.02 | -0.22% | - |