Textron Inc. (FRA:TXT)
Germany · Delayed Price · Currency is EUR 78.44
-0.52 (-0.66%)
Last updated: Jan 9, 2026, 8:02 AM CET
Textron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 78.44 | 79.70 | 78.44 | 79.70 | 79.70 | 0.94% | 1 |
| Jan 8, 2026 | 76.02 | 78.96 | 76.02 | 78.96 | 78.96 | 3.08% | 223 |
| Jan 7, 2026 | 77.36 | 77.70 | 76.60 | 76.60 | 76.60 | 1.22% | 211 |
| Jan 6, 2026 | 75.54 | 76.70 | 75.54 | 75.68 | 75.68 | -0.81% | 220 |
| Jan 5, 2026 | 74.40 | 76.30 | 74.34 | 76.30 | 76.30 | 2.61% | 452 |
| Jan 2, 2026 | 75.00 | 75.40 | 74.36 | 74.36 | 74.36 | -1.69% | 187 |
| Dec 30, 2025 | 75.48 | 75.64 | 74.86 | 75.64 | 75.64 | -0.89% | 47 |
| Dec 29, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -0.65% | - |
| Dec 23, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 0.66% | - |
| Dec 22, 2025 | 76.44 | 76.44 | 76.28 | 76.32 | 76.32 | 2.33% | 160 |
| Dec 19, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 0.49% | - |
| Dec 18, 2025 | 74.08 | 74.22 | 74.08 | 74.22 | 74.22 | 1.09% | 100 |
| Dec 17, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | -1.24% | - |
| Dec 16, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 0.16% | - |
| Dec 15, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | 0.43% | - |
| Dec 12, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.43% | - |
| Dec 11, 2025 | 72.20 | 74.22 | 72.20 | 74.22 | 74.20 | 3.28% | 11 |
| Dec 10, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.84 | -0.50% | - |
| Dec 9, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.20 | 1.23% | - |
| Dec 8, 2025 | 71.34 | 71.34 | 71.34 | 71.34 | 71.32 | 0.08% | - |
| Dec 5, 2025 | 71.06 | 71.28 | 71.06 | 71.28 | 71.26 | -0.50% | 22 |
| Dec 4, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.62 | 0.22% | - |
| Dec 3, 2025 | 70.66 | 71.48 | 70.66 | 71.48 | 71.46 | 1.62% | 5 |
| Dec 2, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.32 | -0.99% | - |
| Dec 1, 2025 | 71.12 | 71.12 | 71.04 | 71.04 | 71.02 | -0.64% | 70 |
| Nov 28, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.48 | 0.25% | - |
| Nov 27, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.30 | -0.17% | - |
| Nov 26, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.42 | 0.39% | - |
| Nov 25, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.14 | 1.17% | - |
| Nov 24, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.32 | 2.06% | - |
| Nov 21, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.90 | -1.20% | - |
| Nov 20, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.74 | 1.57% | - |
| Nov 19, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.66 | 0.41% | - |
| Nov 18, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.38 | -1.47% | - |
| Nov 17, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.40 | -0.40% | - |
| Nov 14, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.68 | -1.97% | - |
| Nov 13, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.08 | 0.14% | - |
| Nov 12, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.98 | 0.08% | - |
| Nov 11, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.92 | 1.40% | - |
| Nov 10, 2025 | 70.88 | 70.88 | 69.96 | 69.96 | 69.94 | 0.49% | 5 |
| Nov 7, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.60 | 0.37% | - |
| Nov 6, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.34 | 0.23% | - |
| Nov 5, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.18 | 0.90% | - |
| Nov 4, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.56 | -1.61% | - |
| Nov 3, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.68 | 1.16% | 50 |
| Oct 31, 2025 | 68.40 | 68.90 | 68.40 | 68.90 | 68.88 | 0.70% | 5 |
| Oct 30, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 68.40 | -0.09% | - |
| Oct 29, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.46 | -0.35% | - |
| Oct 28, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.70 | -1.94% | - |
| Oct 27, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.06 | 1.92% | - |