Castellum AB (publ) (FRA:TEX)
Germany · Delayed Price · Currency is EUR 10.10
-0.02 (-0.20%)
At close: Jan 9, 2026
Castellum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.20% | - |
| Jan 8, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 3.98% | - |
| Jan 7, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.04% | - |
| Jan 6, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.19% | - |
| Jan 5, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.04% | - |
| Jan 2, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.24% | - |
| Dec 30, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1.17% | - |
| Dec 29, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.65% | - |
| Dec 23, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.46 | 0.30% | - |
| Dec 22, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.43 | -0.69% | - |
| Dec 19, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | 0.95% | - |
| Dec 18, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.40 | 0.28% | - |
| Dec 17, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.38 | 1.31% | - |
| Dec 16, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.26 | -1.98% | - |
| Dec 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | 0.13% | - |
| Dec 12, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.43 | -0.15% | - |
| Dec 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.45 | 1.08% | - |
| Dec 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.35 | -0.89% | - |
| Dec 9, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.43 | -2.02% | - |
| Dec 8, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.62 | 0.21% | - |
| Dec 5, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.60 | 1.02% | - |
| Dec 4, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.51 | 0.34% | - |
| Dec 3, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.47 | -0.83% | - |
| Dec 2, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.55 | -0.68% | - |
| Dec 1, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.62 | -0.43% | - |
| Nov 28, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.66 | 0.75% | - |
| Nov 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | 0.71% | - |
| Nov 26, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.52 | 0.08% | - |
| Nov 25, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.51 | -0.29% | - |
| Nov 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | 0.13% | - |
| Nov 21, 2025 | 9.33 | 9.59 | 9.33 | 9.59 | 9.53 | -0.33% | 1,500 |
| Nov 20, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.56 | 1.24% | - |
| Nov 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | - | - |
| Nov 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | -1.59% | - |
| Nov 17, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.60 | 0.10% | - |
| Nov 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | -0.80% | - |
| Nov 13, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.67 | 2.08% | - |
| Nov 12, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.47 | 1.28% | - |
| Nov 11, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.35 | -2.87% | - |
| Nov 10, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.63 | 2.04% | - |
| Nov 7, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.43 | -0.15% | - |
| Nov 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.45 | -0.19% | - |
| Nov 5, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.46 | -0.52% | - |
| Nov 4, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.51 | -2.33% | - |
| Nov 3, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | -0.81% | - |
| Oct 31, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.82 | -0.70% | - |
| Oct 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | -1.19% | - |
| Oct 29, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | -1.08% | - |
| Oct 28, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.12 | -1.45% | - |
| Oct 27, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.27 | 0.15% | - |