Text S.A. (FRA:886)
Germany · Delayed Price · Currency is EUR 8.93
-0.12 (-1.27%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:886 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | - | -1.27% | - |
| Apr 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.26% | - |
| Apr 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.73% | - |
| Apr 21, 2026 | 9.50 | 9.52 | 9.50 | 9.52 | 9.52 | -1.25% | 200 |
| Apr 20, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.05% | - |
| Apr 17, 2026 | 9.08 | 9.63 | 9.08 | 9.63 | 9.63 | 4.96% | 120 |
| Apr 16, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -5.51% | - |
| Apr 15, 2026 | 8.52 | 9.71 | 8.52 | 9.71 | 9.71 | 14.91% | 180 |
| Apr 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Apr 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.64% | - |
| Apr 10, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.20% | - |
| Apr 9, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 2.70% | - |
| Apr 8, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -5.38% | - |
| Apr 7, 2026 | 8.54 | 9.02 | 8.54 | 9.02 | 9.02 | 6.43% | 99 |
| Apr 2, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.22% | - |
| Apr 1, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.06% | - |
| Mar 31, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 3.56% | - |
| Mar 30, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.24% | - |
| 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% | - |