Text S.A. (FRA:886)
Germany · Delayed Price · Currency is EUR 10.94
-0.02 (-0.18%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:886 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | - | -0.18% | - |
| Aug 25, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.63% | - |
| Aug 24, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | - |
| Aug 21, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.27% | - |
| Aug 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.93% | - |
| Aug 19, 2026 | 11.11 | 11.60 | 11.11 | 11.45 | 11.45 | -1.29% | 120 |
| Aug 18, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.57% | - |
| Aug 17, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1.18% | - |
| Aug 14, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.82% | - |
| Aug 13, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -4.95% | - |
| Aug 12, 2026 | 11.63 | 12.74 | 11.63 | 12.74 | 12.74 | 11.07% | 78 |
| Aug 11, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -2.22% | 1,080 |
| Aug 10, 2026 | 11.60 | 11.83 | 11.60 | 11.73 | 11.73 | -0.76% | 1,080 |
| Aug 7, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1.37% | - |
| Aug 6, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.93% | - |
| Aug 5, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 2.53% | - |
| Aug 4, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.97% | - |
| Aug 3, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 1.43% | - |
| Jul 31, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -2.27% | - |
| Jul 30, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 2.59% | - |
| Jul 29, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 2.76% | - |
| Jul 28, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -6.85% | - |
| Jul 27, 2026 | 10.48 | 11.68 | 10.48 | 11.68 | 11.68 | 10.61% | 1,000 |
| Jul 24, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.66% | - |
| Jul 23, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.12% | - |
| Jul 22, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.03% | - |
| Jul 21, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.88% | - |
| Jul 20, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 10.84 | -0.72% | - |
| Jul 17, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 10.92 | -4.29% | - |
| Jul 16, 2026 | 11.31 | 11.65 | 11.31 | 11.65 | 11.41 | -2.92% | 250 |
| Jul 15, 2026 | 11.27 | 12.00 | 11.27 | 12.00 | 11.75 | 4.35% | 400 |
| Jul 14, 2026 | 11.17 | 11.50 | 11.17 | 11.50 | 11.27 | -6.81% | 500 |
| Jul 13, 2026 | 10.85 | 12.34 | 10.85 | 12.34 | 12.09 | 12.28% | 524 |
| Jul 10, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.77 | 0.46% | - |
| Jul 9, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.72 | -4.95% | - |
| Jul 8, 2026 | 10.51 | 11.51 | 10.51 | 11.51 | 11.27 | 16.03% | 120 |
| Jul 7, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.72 | -1.10% | - |
| Jul 6, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.83 | -2.81% | - |
| Jul 3, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.11 | -2.46% | - |
| Jul 2, 2026 | 10.04 | 10.58 | 10.04 | 10.58 | 10.36 | 8.12% | 120 |
| Jul 1, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.59 | 0.82% | - |
| Jun 30, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.51 | -0.46% | - |
| Jun 29, 2026 | 9.52 | 9.75 | 9.52 | 9.75 | 9.55 | -0.91% | 1,000 |
| Jun 26, 2026 | 9.27 | 9.84 | 9.27 | 9.84 | 9.64 | 7.13% | 500 |
| Jun 25, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.00 | 0.49% | - |
| Jun 24, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 8.95 | -1.08% | - |
| Jun 23, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.05 | -6.81% | - |
| Jun 22, 2026 | 9.34 | 9.92 | 9.34 | 9.92 | 9.71 | 5.70% | 2,279 |
| Jun 19, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.19 | -2.44% | - |
| Jun 18, 2026 | 9.44 | 9.62 | 9.44 | 9.62 | 9.42 | 3.11% | 85 |