Textron Inc. (FRA:TXT)
Germany · Delayed Price · Currency is EUR 71.50
+0.18 (0.25%)
At close: Nov 28, 2025
Textron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.25% | - |
| Nov 27, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -0.17% | - |
| Nov 26, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | 0.39% | - |
| Nov 25, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 1.17% | - |
| Nov 24, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 2.06% | - |
| Nov 21, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | -1.20% | - |
| Nov 20, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 1.57% | - |
| Nov 19, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 0.41% | - |
| Nov 18, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -1.47% | - |
| Nov 17, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -0.40% | - |
| Nov 14, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -1.97% | - |
| Nov 13, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.14% | - |
| Nov 12, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.08% | - |
| Nov 11, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 1.40% | - |
| Nov 10, 2025 | 70.88 | 70.88 | 69.96 | 69.96 | 69.96 | 0.49% | 5 |
| Nov 7, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 0.37% | - |
| Nov 6, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 0.23% | - |
| Nov 5, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.90% | - |
| Nov 4, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -1.61% | - |
| Nov 3, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 1.16% | 50 |
| Oct 31, 2025 | 68.40 | 68.90 | 68.40 | 68.90 | 68.90 | 0.70% | 5 |
| Oct 30, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | -0.09% | - |
| Oct 29, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -0.35% | - |
| Oct 28, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | -1.94% | - |
| Oct 27, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 1.92% | - |
| Oct 24, 2025 | 68.80 | 68.80 | 68.76 | 68.76 | 68.76 | -2.99% | 35 |
| Oct 23, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.56% | - |
| Oct 22, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 1.05% | - |
| Oct 21, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 0.20% | - |
| Oct 20, 2025 | 69.66 | 70.40 | 69.66 | 70.40 | 70.40 | 1.94% | 14 |
| Oct 17, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -2.95% | - |
| Oct 16, 2025 | 70.54 | 71.16 | 70.54 | 71.16 | 71.16 | -1.17% | 42 |
| Oct 15, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.33% | - |
| Oct 14, 2025 | 69.80 | 70.36 | 69.80 | 70.36 | 70.36 | -0.11% | 35 |
| Oct 13, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | -1.01% | - |
| Oct 10, 2025 | 73.00 | 73.54 | 71.16 | 71.16 | 71.16 | -3.24% | 162 |
| Oct 9, 2025 | 73.86 | 74.18 | 73.54 | 73.54 | 73.54 | 0.85% | 625 |
| Oct 8, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.30% | - |
| Oct 7, 2025 | 74.32 | 74.32 | 73.14 | 73.14 | 73.14 | -2.56% | 7 |
| Oct 6, 2025 | 74.28 | 75.06 | 74.28 | 75.06 | 75.06 | 2.07% | 30 |
| Oct 3, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 1.72% | - |
| Oct 2, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 1.03% | - |
| Oct 1, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -0.45% | - |
| Sep 30, 2025 | 71.34 | 71.88 | 71.34 | 71.88 | 71.88 | 1.07% | 30 |
| Sep 29, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 0.85% | - |
| Sep 26, 2025 | 70.32 | 70.52 | 70.32 | 70.52 | 70.52 | 0.37% | 9 |
| Sep 25, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 0.11% | - |
| Sep 24, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | -0.48% | - |
| Sep 23, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -1.15% | - |
| Sep 22, 2025 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 0.48% | - |