Text S.A. (FRA:886)
Germany · Delayed Price · Currency is EUR 9.94
-0.75 (-7.02%)
At close: Jan 30, 2026
Text S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.97 | 9.97 | 9.94 | 9.94 | 9.94 | -7.02% | - |
| Jan 29, 2026 | 10.32 | 10.69 | 10.32 | 10.69 | 10.69 | 4.39% | 255 |
| Jan 28, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -3.21% | - |
| Jan 27, 2026 | 10.11 | 10.58 | 10.11 | 10.58 | 10.58 | 0.28% | 120 |
| Jan 26, 2026 | 10.19 | 10.55 | 10.18 | 10.55 | 10.55 | 4.46% | 295 |
| Jan 23, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 2.02% | 1,220 |
| Jan 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.07% | - |
| Jan 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.69% | - |
| Jan 20, 2026 | 9.79 | 10.17 | 9.79 | 10.17 | 10.17 | 5.72% | 1,050 |
| Jan 19, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -2.14% | 5 |
| Jan 16, 2026 | 9.81 | 10.12 | 9.81 | 9.83 | 9.83 | 0.15% | 447 |
| Jan 15, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.20% | - |
| Jan 14, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.31% | - |
| Jan 13, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 4.70% | - |
| Jan 12, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.70% | - |
| 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 |