Text S.A. (FRA:886)
Germany · Delayed Price · Currency is EUR 8.46
-0.41 (-4.62%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:886 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -4.62% | 54 |
| Oct 22, 2026 | 8.85 | 8.87 | 8.85 | 8.87 | 8.87 | 0.23% | 54 |
| Oct 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Oct 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.17% | - |
| Oct 19, 2026 | 8.90 | 8.96 | 8.90 | 8.96 | 8.96 | -1.54% | - |
| Oct 16, 2026 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | 3.23% | - |
| Oct 15, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | - |
| Oct 14, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | - |
| Oct 13, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | - |
| Oct 12, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.01% | - |
| Oct 9, 2026 | 8.43 | 8.90 | 8.43 | 8.90 | 8.90 | 3.91% | - |
| Oct 8, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -4.03% | - |
| Oct 7, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.14% | - |
| Oct 6, 2026 | 9.02 | 9.47 | 9.02 | 9.40 | 8.91 | -2.49% | 200 |
| Oct 5, 2026 | 9.68 | 9.68 | 9.64 | 9.64 | 9.14 | 0.21% | 124 |
| Oct 2, 2026 | 8.92 | 9.62 | 8.92 | 9.62 | 9.12 | 7.79% | 100 |
| Oct 1, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.46 | -0.22% | - |
| Sep 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.48 | -0.50% | - |
| Sep 29, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.52 | 0.45% | - |
| Sep 28, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.49 | -0.39% | - |
| Sep 25, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.52 | -4.62% | - |
| Sep 24, 2026 | 9.05 | 9.42 | 9.05 | 9.42 | 8.93 | 5.13% | 667 |
| Sep 23, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.50 | -1.48% | - |
| Sep 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.62 | -2.15% | - |
| Sep 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.81 | 0.81% | - |
| Sep 18, 2026 | 8.96 | 9.22 | 8.96 | 9.22 | 8.74 | 0.49% | - |
| Sep 17, 2026 | 8.93 | 9.18 | 8.93 | 9.18 | 8.70 | -0.97% | - |
| Sep 16, 2026 | 9.00 | 9.27 | 9.00 | 9.27 | 8.78 | -1.44% | - |
| Sep 15, 2026 | 8.98 | 9.40 | 8.98 | 9.40 | 8.91 | -3.14% | - |
| Sep 14, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.20 | -1.92% | - |
| Sep 11, 2026 | 9.15 | 9.90 | 9.15 | 9.90 | 9.38 | 0.97% | 175 |
| Sep 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.29 | -2.00% | - |
| Sep 9, 2026 | 9.17 | 10.00 | 9.17 | 10.00 | 9.48 | 2.04% | 481 |
| Sep 8, 2026 | 9.60 | 9.80 | 9.60 | 9.80 | 9.29 | 1.87% | 40 |
| Sep 7, 2026 | 9.20 | 9.62 | 9.20 | 9.62 | 9.12 | -0.62% | - |
| Sep 4, 2026 | 9.08 | 9.68 | 9.08 | 9.68 | 9.18 | 7.32% | 120 |
| Sep 3, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.55 | -1.96% | - |
| Sep 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.72 | -2.18% | - |
| Sep 1, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 8.92 | -5.95% | - |
| Aug 31, 2026 | 10.73 | 10.73 | 10.00 | 10.00 | 9.48 | -9.17% | 580 |
| Aug 28, 2026 | 10.79 | 11.04 | 10.79 | 11.01 | 10.44 | 0.73% | 77 |
| Aug 27, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.36 | -0.09% | - |
| Aug 26, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.37 | -0.18% | - |
| Aug 25, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.39 | -0.63% | - |
| Aug 24, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 10.46 | - | - |
| Aug 21, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 10.46 | 0.27% | - |
| Aug 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.43 | -3.93% | - |
| Aug 19, 2026 | 11.11 | 11.60 | 11.11 | 11.45 | 10.86 | -1.29% | 120 |
| Aug 18, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.00 | -3.57% | - |
| Aug 17, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.41 | 1.18% | - |