Castellum AB (publ) (FRA:TEX)
Germany · Delayed Price · Currency is EUR 9.81
-0.29 (-2.86%)
Feb 19, 2026, 3:35 PM EST
Castellum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.89% | - |
| Jan 15, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.79% | - |
| Jan 14, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.35% | - |
| Jan 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.20% | - |
| Jan 12, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.25% | - |
| 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% | - |