Open Text Corporation (FRA:OTX)
Germany · Delayed Price · Currency is EUR 33.61
-0.06 (-0.18%)
At close: Oct 23, 2025
Open Text Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | -0.18% | - |
| Oct 22, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 0.78% | 9 |
| Oct 21, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.94% | - |
| Oct 20, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.91% | - |
| Oct 17, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.74% | - |
| Oct 16, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -0.54% | - |
| Oct 15, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 0.54% | - |
| Oct 14, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 0.54% | - |
| Oct 13, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.83% | - |
| Oct 10, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 2.39% | - |
| Oct 9, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -0.27% | - |
| Oct 8, 2025 | 32.60 | 33.12 | 32.60 | 33.12 | 33.12 | 0.55% | 120 |
| Oct 7, 2025 | 32.51 | 32.94 | 32.51 | 32.94 | 32.94 | 1.98% | 80 |
| Oct 6, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 1.73% | - |
| Oct 3, 2025 | 31.81 | 31.81 | 31.75 | 31.75 | 31.75 | 0.79% | 93 |
| Oct 2, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Oct 1, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.72% | - |
| Sep 30, 2025 | 31.92 | 31.92 | 31.73 | 31.73 | 31.73 | -0.35% | 150 |
| Sep 29, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.76% | - |
| Sep 26, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.35% | - |
| Sep 25, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 1.92% | - |
| Sep 24, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.03% | - |
| Sep 23, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 1.57% | - |
| Sep 22, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.98% | - |
| Sep 19, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 1.64% | - |
| Sep 18, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 1.44% | - |
| Sep 17, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -3.01% | - |
| Sep 16, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 4.64% | - |
| Sep 15, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.17% | - |
| Sep 12, 2025 | 29.88 | 30.13 | 29.88 | 30.13 | 30.13 | 1.31% | 140 |
| Sep 11, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.37% | - |
| Sep 10, 2025 | 29.10 | 29.76 | 29.10 | 29.63 | 29.63 | 3.86% | 275 |
| Sep 9, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 1.13% | - |
| Sep 8, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.74% | - |
| Sep 5, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.28% | - |
| Sep 4, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 27.82 | -0.21% | - |
| Sep 3, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 27.88 | 0.43% | - |
| Sep 2, 2025 | 27.96 | 28.00 | 27.96 | 28.00 | 27.76 | 0.04% | 20 |
| Sep 1, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.75 | -0.04% | - |
| Aug 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.76 | -0.36% | - |
| Aug 28, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 27.86 | 1.92% | - |
| Aug 27, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.34 | -0.04% | - |
| Aug 26, 2025 | 27.49 | 27.58 | 27.49 | 27.58 | 27.35 | -0.83% | 52 |
| Aug 25, 2025 | 27.67 | 27.81 | 27.67 | 27.81 | 27.58 | 1.76% | 30 |
| Aug 22, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.10 | 0.04% | - |
| Aug 21, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.09 | 2.09% | - |
| Aug 20, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.54 | -0.74% | - |
| Aug 19, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.73 | 0.30% | - |
| Aug 18, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.65 | 1.97% | - |
| Aug 15, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.14 | 0.84% | - |