Castellum AB (publ) (FRA:TEX)
Germany · Delayed Price · Currency is EUR 11.88
+0.63 (5.60%)
At close: Oct 23, 2026
FRA:TEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 5.60% | - |
| Oct 22, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% | - |
| Oct 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.24% | - |
| Oct 20, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -2.10% | - |
| Oct 19, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.63% | - |
| Oct 16, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.09% | - |
| Oct 15, 2026 | 10.80 | 11.13 | 10.80 | 11.13 | 11.13 | 3.63% | 105 |
| Oct 14, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 2.04% | - |
| Oct 13, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.38% | - |
| Oct 12, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.70% | - |
| Oct 9, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.37% | - |
| Oct 8, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.42% | - |
| Oct 7, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.38% | - |
| Oct 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.24% | - |
| Oct 5, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.03% | - |
| Oct 2, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.97% | - |
| Oct 1, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -2.03% | - |
| Sep 30, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.64% | - |
| Sep 29, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.69% | - |
| Sep 28, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.77% | - |
| Sep 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.54% | - |
| Sep 24, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.86% | - |
| Sep 23, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.76% | - |
| Sep 22, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.95% | - |
| Sep 21, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.58% | - |
| Sep 18, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.20% | - |
| Sep 17, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.09% | - |
| Sep 16, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.88% | - |
| Sep 15, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.57% | - |
| Sep 14, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.31% | - |
| Sep 11, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -1.97% | - |
| Sep 10, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.04% | - |
| Sep 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.59% | - |
| Sep 8, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.51% | - |
| Sep 7, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.84% | - |
| Sep 4, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 2.05% | - |
| Sep 3, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.13% | - |
| Sep 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.09% | - |
| Sep 1, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -1.56% | - |
| Aug 31, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.67% | - |
| Aug 28, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.25% | - |
| Aug 27, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.71% | - |
| Aug 26, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.04% | - |
| Aug 25, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.88% | - |
| Aug 24, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.63% | - |
| Aug 21, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.99% | - |
| Aug 20, 2026 | 12.15 | 12.15 | 12.11 | 12.11 | 12.11 | -0.33% | 160 |
| Aug 19, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.33% | - |
| Aug 18, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -1.55% | - |
| Aug 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.20% | - |