Castellum AB (publ) (FRA:TEX)
Germany · Delayed Price · Currency is EUR 11.15
-0.13 (-1.20%)
At close: Sep 18, 2026
FRA:TEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.32% | - |
| Aug 13, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.98% | - |
| Aug 12, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.29% | - |
| Aug 11, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.65% | - |
| Aug 10, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.65% | - |
| Aug 7, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.61% | - |
| Aug 6, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 500 |
| Aug 5, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.94% | - |
| Aug 4, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.20% | - |
| Aug 3, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.62% | - |
| Jul 31, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.46% | - |
| Jul 30, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.21% | - |
| Jul 29, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.29% | - |
| Jul 28, 2026 | 11.83 | 12.02 | 11.83 | 12.02 | 12.02 | 1.69% | 50 |
| Jul 27, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1.59% | - |
| Jul 24, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.65% | - |
| Jul 23, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.17% | - |
| Jul 22, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.03% | - |
| Jul 21, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -1.19% | - |
| Jul 20, 2026 | 11.76 | 11.80 | 11.76 | 11.80 | 11.80 | 1.94% | 5,130 |
| Jul 17, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -2.73% | - |
| Jul 16, 2026 | 11.78 | 11.90 | 11.78 | 11.90 | 11.90 | 2.59% | 400 |
| Jul 15, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.31% | - |
| Jul 14, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.13% | - |
| Jul 13, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.78% | - |