Textron Inc. (FRA:TXT)
Germany · Delayed Price · Currency is EUR 70.88
-0.40 (-0.56%)
At close: Oct 23, 2025
Textron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.56% | 14 |
| Oct 22, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 1.05% | 14 |
| Oct 21, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 0.20% | 14 |
| 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% | 42 |
| 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% | 35 |
| 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% | 162 |
| 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% | 7 |
| 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% | 504 |
| Oct 2, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 1.03% | 743 |
| Oct 1, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -0.45% | 533 |
| 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% | 123 |
| 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% | 102 |
| Sep 24, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | -0.48% | 668 |
| Sep 23, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -1.15% | 9 |
| Sep 22, 2025 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 0.48% | 9 |
| Sep 19, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.20% | 9 |
| Sep 18, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | -0.65% | 9 |
| Sep 17, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 0.71% | 9 |
| Sep 16, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 1.53% | 7 |
| Sep 15, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -1.37% | - |
| Sep 12, 2025 | 69.86 | 70.02 | 69.86 | 70.02 | 70.02 | 1.42% | 5 |
| Sep 11, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.02 | 0.32% | - |
| Sep 10, 2025 | 68.46 | 68.82 | 68.46 | 68.82 | 68.80 | -1.23% | 305 |
| Sep 9, 2025 | 70.04 | 70.04 | 69.68 | 69.68 | 69.66 | 2.05% | 10 |
| Sep 8, 2025 | 69.28 | 69.28 | 68.16 | 68.28 | 68.26 | -1.78% | 750 |
| Sep 5, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.50 | 2.09% | - |
| Sep 4, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.08 | 0.38% | - |
| Sep 3, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 67.82 | -0.56% | - |
| Sep 2, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 68.20 | 0.26% | - |
| Sep 1, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 68.02 | -0.79% | - |
| Aug 29, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.56 | -2.45% | - |
| Aug 28, 2025 | 69.94 | 70.30 | 69.94 | 70.30 | 70.28 | 0.75% | 40 |
| Aug 27, 2025 | 69.78 | 69.78 | 69.78 | 69.78 | 69.76 | 0.98% | - |
| Aug 26, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.08 | -0.40% | - |
| Aug 25, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.36 | 1.49% | - |
| Aug 22, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.34 | 0.83% | - |
| Aug 21, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.78 | -0.38% | - |
| Aug 20, 2025 | 68.06 | 68.08 | 68.06 | 68.06 | 68.04 | 0.83% | 42 |
| Aug 19, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.48 | 1.05% | - |
| Aug 18, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.78 | -3.36% | - |
| Aug 15, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.10 | 0.20% | - |