TXT e-solutions S.p.A. (FRA:TXE)
Germany · Delayed Price · Currency is EUR 28.45
-0.25 (-0.87%)
At close: Jan 30, 2026
TXT e-solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 27.95 | 28.75 | 27.95 | 28.45 | 28.45 | -0.87% | 401 |
| Jan 29, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.41% | - |
| Jan 28, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.22% | - |
| Jan 27, 2026 | 28.75 | 28.75 | 28.65 | 28.65 | 28.65 | -1.72% | 200 |
| Jan 26, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 2.10% | - |
| Jan 23, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.88% | - |
| Jan 22, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.22% | - |
| Jan 21, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.35% | - |
| Jan 20, 2026 | 29.65 | 29.65 | 28.75 | 28.75 | 28.75 | -4.64% | 120 |
| Jan 19, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -2.43% | - |
| Jan 16, 2026 | 30.15 | 30.90 | 30.15 | 30.90 | 30.90 | 0.98% | 383 |
| Jan 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.45% | - |
| Jan 14, 2026 | 30.45 | 31.05 | 30.45 | 31.05 | 31.05 | 1.64% | 25 |
| Jan 13, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - | - |
| Jan 12, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.33% | - |
| Jan 9, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.49% | - |
| Jan 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.48% | - |
| Jan 7, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.48% | - |
| Jan 6, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 3.04% | - |
| Jan 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.50% | - |
| Jan 2, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -2.12% | - |
| Dec 30, 2025 | 30.05 | 30.70 | 30.05 | 30.70 | 30.70 | -0.49% | 37 |
| Dec 29, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -2.37% | 8 |
| Dec 23, 2025 | 30.65 | 31.60 | 30.65 | 31.60 | 31.60 | 5.86% | 3 |
| Dec 22, 2025 | 29.60 | 29.85 | 29.60 | 29.85 | 29.85 | 0.34% | 19 |
| Dec 19, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.68% | - |
| Dec 18, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.34% | - |
| Dec 17, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | - |
| Dec 16, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.50% | - |
| Dec 15, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.47% | - |
| Dec 12, 2025 | 30.30 | 30.55 | 30.30 | 30.55 | 30.55 | 0.83% | 79 |
| Dec 11, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.17% | - |
| Dec 10, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.83% | - |
| Dec 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.17% | - |
| Dec 8, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.52% | - |
| Dec 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.34% | - |
| Dec 4, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.51% | - |
| Dec 3, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.17% | - |
| Dec 2, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -2.45% | - |
| Dec 1, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.99% | - |
| Nov 28, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | - |
| Nov 27, 2025 | 30.00 | 30.35 | 30.00 | 30.35 | 30.35 | 2.02% | 260 |
| Nov 26, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -2.14% | - |
| Nov 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 24, 2025 | 29.10 | 30.40 | 29.10 | 30.40 | 30.40 | 2.01% | 934 |
| Nov 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.00% | - |
| Nov 20, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.82% | - |
| Nov 19, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.16% | - |
| Nov 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -6.17% | - |
| Nov 17, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 4.68% | - |