Text S.A. (FRA:886)
Germany · Delayed Price · Currency is EUR 8.31
-0.40 (-4.60%)
At close: Mar 27, 2026
FRA:886 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -4.60% | - |
| Mar 26, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1.16% | - |
| Mar 25, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.70% | - |
| Mar 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.83% | - |
| Mar 23, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.56% | - |
| Mar 20, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.27% | - |
| Mar 19, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -4.40% | - |
| Mar 18, 2026 | 8.27 | 8.64 | 8.27 | 8.64 | 8.64 | 4.92% | 40 |
| Mar 17, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.24% | - |
| Mar 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.49% | 96 |
| Mar 13, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.79% | - |
| Mar 12, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -6.60% | - |
| Mar 11, 2026 | 8.35 | 8.86 | 8.35 | 8.86 | 8.86 | 1.32% | 4,693 |
| Mar 10, 2026 | 8.41 | 8.75 | 8.41 | 8.75 | 8.75 | 4.11% | 450 |
| Mar 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.50% | 1,190 |
| Mar 6, 2026 | 8.46 | 8.71 | 8.46 | 8.71 | 8.71 | 3.63% | - |
| Mar 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.45% | - |
| Mar 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | 180 |
| Mar 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.06% | - |
| Mar 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.27% | - |
| Feb 27, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -2.54% | - |
| Feb 26, 2026 | 8.50 | 8.68 | 8.50 | 8.66 | 8.66 | 0.35% | 200 |
| Feb 25, 2026 | 8.44 | 8.63 | 8.44 | 8.63 | 8.63 | 0.29% | - |
| Feb 24, 2026 | 8.62 | 8.62 | 8.60 | 8.60 | 8.60 | -1.94% | 606 |
| Feb 23, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.79% | - |
| 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 |