Castellum AB (publ) (FRA:TEX)
Germany · Delayed Price · Currency is EUR 9.64
-0.03 (-0.35%)
At close: Mar 27, 2026
FRA:TEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.35% | - |
| Mar 26, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.23% | - |
| Mar 25, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.64% | - |
| Mar 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.80% | - |
| Mar 23, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -6.65% | - |
| Mar 20, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.05% | - |
| Mar 19, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.68% | - |
| Mar 18, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 2.40% | - |
| Mar 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% | - |
| Mar 16, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.73% | - |
| Mar 13, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.34% | - |
| Mar 12, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -2.50% | - |
| Mar 11, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.09% | - |
| Mar 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.68% | - |
| Mar 9, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -3.20% | - |
| Mar 6, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.37% | - |
| Mar 5, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 2.98% | - |
| Mar 4, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -2.71% | - |
| Mar 3, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -2.24% | - |
| Mar 2, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.18% | - |
| Feb 27, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1.34% | - |
| Feb 26, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.51% | - |
| Feb 25, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2.31% | - |
| Feb 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.38% | - |
| Feb 23, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 3.65% | - |
| Feb 20, 2026 | 9.74 | 10.27 | 9.74 | 10.27 | 10.27 | 4.68% | 3,880 |
| Feb 19, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -2.86% | - |
| Feb 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.91% | - |
| Feb 17, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.92% | - |
| Feb 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.32% | - |
| Feb 13, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.68% | - |
| Feb 12, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.10% | - |
| Feb 11, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 2.06% | - |
| Feb 10, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.21% | - |
| Feb 9, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.37% | - |
| Feb 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.92% | - |
| Feb 5, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.15% | - |
| Feb 4, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.20% | - |
| Feb 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.91% | - |
| Feb 2, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.67% | - |
| Jan 30, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.30% | - |
| Jan 29, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.17% | - |
| Jan 28, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.49% | - |
| Jan 27, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% | - |
| Jan 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.74% | - |
| Jan 23, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 3.19% | - |
| Jan 22, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.72% | - |
| Jan 21, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.85% | - |
| Jan 20, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.94% | - |
| Jan 19, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -2.20% | - |