Text S.A. (FRA:886)
Germany · Delayed Price · Currency is EUR 9.84
+0.65 (7.13%)
Last updated: Jun 26, 2026, 1:24 PM CET
FRA:886 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.27 | 9.84 | 9.27 | 9.84 | 9.84 | 7.13% | 500 |
| Jun 25, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.49% | - |
| Jun 24, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.08% | - |
| Jun 23, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -6.81% | - |
| Jun 22, 2026 | 9.34 | 9.92 | 9.34 | 9.92 | 9.92 | 5.70% | 2,279 |
| Jun 19, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -2.44% | - |
| Jun 18, 2026 | 9.44 | 9.62 | 9.44 | 9.62 | 9.62 | 3.11% | 85 |
| Jun 17, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 2.47% | - |
| Jun 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.05% | - |
| Jun 15, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -2.91% | - |
| Jun 12, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 2.49% | - |
| Jun 11, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.52% | - |
| Jun 10, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.97% | - |
| Jun 9, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 2.09% | - |
| Jun 8, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.46% | - |
| Jun 5, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -3.05% | - |
| Jun 4, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.05% | - |
| Jun 3, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -6.02% | 300 |
| Jun 2, 2026 | 9.51 | 10.13 | 9.51 | 10.13 | 10.13 | 5.69% | 300 |
| Jun 1, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.37% | - |
| May 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -5.45% | - |
| May 28, 2026 | 9.48 | 10.10 | 9.48 | 10.10 | 10.10 | -0.98% | 1,069 |
| May 27, 2026 | 9.67 | 10.20 | 9.67 | 10.20 | 10.20 | 5.70% | 800 |
| May 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.31% | - |
| May 25, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 3.83% | - |
| May 22, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.43% | - |
| May 21, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.26% | - |
| May 20, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.89% | - |
| May 19, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -6.38% | 150 |
| May 18, 2026 | 9.03 | 9.65 | 9.03 | 9.65 | 9.65 | 1.74% | 150 |
| May 15, 2026 | 9.20 | 9.48 | 9.20 | 9.48 | 9.48 | 4.35% | 567 |
| May 14, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.82% | - |
| May 13, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -4.53% | - |
| May 12, 2026 | 9.22 | 9.60 | 9.22 | 9.60 | 9.60 | 6.55% | 100 |
| May 11, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -2.07% | 120 |
| May 8, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.55% | - |
| May 7, 2026 | 9.19 | 9.34 | 9.19 | 9.34 | 9.34 | 0.11% | - |
| May 6, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.53% | - |
| May 5, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.58% | - |
| May 4, 2026 | 9.10 | 10.04 | 9.10 | 9.44 | 9.44 | 7.83% | 600 |
| Apr 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.83% | - |
| Apr 29, 2026 | 8.83 | 9.01 | 8.83 | 9.01 | 9.01 | 2.80% | - |
| Apr 28, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.57% | - |
| Apr 27, 2026 | 8.71 | 8.90 | 8.71 | 8.90 | 8.90 | -0.34% | - |
| Apr 24, 2026 | 8.93 | 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 |