Teixeira Duarte, S.A. (FRA:TXC2)
Germany · Delayed Price · Currency is EUR 0.6740
+0.0120 (1.81%)
Last updated: Dec 1, 2025, 1:15 PM CET
Teixeira Duarte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | - | 1.81% | 300 |
| Nov 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.36% | - |
| Nov 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.67% | - |
| Nov 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.21% | - |
| Nov 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.36% | - |
| Nov 24, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 0.59% | 500 |
| Nov 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.51% | - |
| Nov 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.92% | - |
| Nov 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.59% | - |
| Nov 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.58% | - |
| Nov 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.05% | - |
| Nov 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.32% | - |
| Nov 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.07% | - |
| Nov 12, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | -3.43% | 103,060 |
| Nov 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.24% | - |
| Nov 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.88% | - |
| Nov 7, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.59% | 50 |
| Nov 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.72% | - |
| Nov 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.60% | - |
| Nov 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.06% | - |
| Nov 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.16% | - |
| Oct 31, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.29% | - |
| Oct 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.72% | - |
| Oct 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.05% | - |
| Oct 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.64% | - |
| Oct 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.92% | - |
| Oct 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.51% | - |
| Oct 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.95% | - |
| Oct 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.11% | - |
| Oct 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -6.72% | - |
| Oct 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -6.05% | - |
| Oct 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 5.56% | - |
| Oct 16, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 7.14% | - |
| Oct 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 11.26% | - |
| Oct 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 8.24% | - |
| Oct 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.06% | - |
| Oct 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 5.22% | - |
| Oct 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.37% | - |
| Oct 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.86% | - |
| Oct 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.39% | - |
| Oct 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.39% | - |
| Oct 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.15% | - |
| Oct 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.26% | - |
| Sep 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | - |
| Sep 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.52% | - |
| Sep 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.71% | - |
| Sep 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.78% | - |
| Sep 24, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 5.11% | 5,600 |
| Sep 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.86% | - |