Textron Inc. (FRA:TXT)
Germany · Delayed Price · Currency is EUR 69.68
+1.40 (2.05%)
Last updated: Sep 9, 2025, 3:43 PM CET
Textron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 70.04 | 70.04 | 69.68 | 69.68 | - | 2.05% | 10 |
| Sep 8, 2025 | 69.28 | 69.28 | 68.16 | 68.28 | - | -1.78% | 750 |
| Sep 5, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | - | 2.09% | 40 |
| Sep 4, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | - | 0.38% | 40 |
| Sep 3, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | - | -0.56% | 40 |
| Sep 2, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | - | 0.26% | 40 |
| Sep 1, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | - | -0.79% | 40 |
| Aug 29, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | - | -2.45% | 40 |
| Aug 28, 2025 | 69.94 | 70.30 | 69.94 | 70.30 | - | 0.75% | 40 |
| Aug 27, 2025 | 69.78 | 69.78 | 69.78 | 69.78 | - | 0.98% | 42 |
| Aug 26, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | - | -0.40% | - |
| Aug 25, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | - | 1.49% | - |
| Aug 22, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | - | 0.83% | 42 |
| Aug 21, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | - | -0.38% | 42 |
| Aug 20, 2025 | 68.06 | 68.08 | 68.06 | 68.06 | - | 0.83% | 42 |
| Aug 19, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | 1.05% | 19 |
| Aug 18, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | - | -3.36% | 19 |
| Aug 15, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | - | 0.20% | 19 |
| Aug 14, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | - | 3.02% | 19 |
| Aug 13, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | - | 0.60% | 19 |
| Aug 12, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | - | 0.73% | 19 |
| Aug 11, 2025 | 66.08 | 66.08 | 66.08 | 66.08 | - | -0.21% | 19 |
| Aug 8, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | - | 0.15% | 28 |
| Aug 7, 2025 | 66.14 | 66.14 | 66.12 | 66.12 | - | -0.54% | 28 |
| Aug 6, 2025 | 67.56 | 67.56 | 66.48 | 66.48 | - | -1.16% | 57 |
| Aug 5, 2025 | 67.20 | 67.26 | 67.20 | 67.26 | - | 0.87% | 250 |
| Aug 4, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | - | - | 80 |
| Aug 1, 2025 | 67.60 | 67.60 | 66.68 | 66.68 | - | -2.20% | 80 |
| Jul 31, 2025 | 68.16 | 68.18 | 68.16 | 68.18 | - | 0.50% | 15 |
| Jul 30, 2025 | 67.44 | 67.86 | 67.44 | 67.84 | - | 0.03% | 425 |
| Jul 29, 2025 | 67.76 | 68.54 | 67.76 | 67.82 | - | 1.04% | 320 |
| Jul 28, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | - | 0.45% | 15 |
| Jul 25, 2025 | 68.74 | 68.74 | 66.82 | 66.82 | - | -3.72% | 15 |
| Jul 24, 2025 | 73.58 | 73.58 | 69.40 | 69.40 | - | -5.32% | 107 |
| Jul 23, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | - | 0.85% | 27 |
| Jul 22, 2025 | 72.24 | 72.68 | 72.24 | 72.68 | - | -0.44% | 27 |
| Jul 21, 2025 | 72.48 | 73.00 | 72.48 | 73.00 | - | -0.46% | 105 |
| Jul 18, 2025 | 73.34 | 73.34 | 73.34 | 73.34 | - | 1.61% | 35 |
| Jul 17, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | - | 0.98% | 35 |
| Jul 16, 2025 | 72.28 | 72.28 | 71.48 | 71.48 | - | -2.35% | 35 |
| Jul 15, 2025 | 72.86 | 73.20 | 72.86 | 73.20 | - | 1.47% | 45 |
| Jul 14, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | - | -0.11% | 325 |
| Jul 11, 2025 | 73.40 | 73.40 | 72.22 | 72.22 | - | -0.50% | 325 |
| Jul 10, 2025 | 69.84 | 72.58 | 69.84 | 72.58 | - | 4.01% | 877 |
| Jul 9, 2025 | 69.78 | 69.78 | 69.78 | 69.78 | - | 1.10% | - |
| Jul 8, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | - | -1.51% | 320 |
| Jul 7, 2025 | 69.92 | 70.08 | 69.92 | 70.08 | - | 1.04% | 320 |
| Jul 4, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | - | -0.86% | 15 |
| Jul 3, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | - | 0.63% | 15 |
| Jul 2, 2025 | 68.56 | 69.52 | 68.56 | 69.52 | - | 3.27% | 15 |