Text S.A. (FRA:886)
Germany · Delayed Price · Currency is EUR 9.53
-1.25 (-11.64%)
At close: Nov 28, 2025
Text S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -1.20% | - |
| Oct 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.26% | - |
| Oct 22, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.51% | - |
| Oct 21, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.60% | - |
| Oct 20, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.78% | - |
| Oct 17, 2025 | 11.63 | 11.63 | 11.57 | 11.57 | 11.57 | -4.62% | 152 |
| Oct 16, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 6.03% | - |
| Oct 15, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.97% | - |
| Oct 14, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.26% | - |
| Oct 13, 2025 | 12.05 | 12.05 | 11.70 | 11.70 | 11.70 | -2.50% | 846 |
| Oct 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | - |
| Oct 8, 2025 | 12.00 | 12.90 | 12.00 | 12.60 | 12.60 | 6.60% | 1,700 |
| Oct 7, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -4.83% | - |
| Oct 6, 2025 | 11.79 | 12.42 | 11.79 | 12.42 | 12.42 | 2.22% | 150 |
| Oct 3, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.16% | - |
| Oct 2, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -4.26% | - |
| Oct 1, 2025 | 12.15 | 12.67 | 12.04 | 12.67 | 12.67 | -0.08% | 918 |
| Sep 30, 2025 | 11.99 | 12.68 | 11.99 | 12.68 | 12.68 | 1.60% | 87 |
| Sep 29, 2025 | 11.89 | 12.48 | 11.89 | 12.48 | 12.48 | 4.00% | 60 |
| Sep 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.59% | - |
| Sep 25, 2025 | 11.68 | 11.93 | 11.68 | 11.93 | 11.93 | 1.36% | 326 |
| Sep 24, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.08% | - |
| Sep 23, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -2.32% | - |
| Sep 22, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.50% | - |