Textron Inc. (FRA:TXT)
Germany · Delayed Price · Currency is EUR 70.28
-0.26 (-0.37%)
At close: Sep 18, 2026
FRA:TXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | -0.37% | - |
| Sep 17, 2026 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 1.12% | - |
| Sep 16, 2026 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 0.52% | - |
| Sep 15, 2026 | 69.60 | 69.60 | 69.40 | 69.40 | 69.40 | -2.25% | 1,000 |
| Sep 14, 2026 | 69.72 | 71.06 | 69.72 | 71.00 | 71.00 | 4.08% | 1,150 |
| Sep 11, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | -0.59% | - |
| Sep 10, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.62 | 0.73% | - |
| Sep 9, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.12 | 0.92% | - |
| Sep 8, 2026 | 67.52 | 67.52 | 67.52 | 67.52 | 67.50 | -0.32% | - |
| Sep 7, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.72 | -0.06% | - |
| Sep 4, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.76 | -0.32% | - |
| Sep 3, 2026 | 68.18 | 68.18 | 68.00 | 68.00 | 67.98 | -1.45% | 50 |
| Sep 2, 2026 | 68.54 | 69.00 | 68.54 | 69.00 | 68.98 | -0.40% | 3 |
| Sep 1, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.26 | -2.81% | - |
| Aug 31, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 71.26 | 1.16% | - |
| Aug 28, 2026 | 70.46 | 70.46 | 70.46 | 70.46 | 70.44 | -1.21% | - |
| Aug 27, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.30 | 1.86% | - |
| Aug 26, 2026 | 70.02 | 70.02 | 70.02 | 70.02 | 70.00 | -0.28% | - |
| Aug 25, 2026 | 70.22 | 70.22 | 70.22 | 70.22 | 70.20 | -1.18% | - |
| Aug 24, 2026 | 71.06 | 71.06 | 71.06 | 71.06 | 71.04 | -1.20% | 200 |
| Aug 21, 2026 | 71.92 | 71.92 | 71.92 | 71.92 | 71.90 | -2.92% | - |
| Aug 20, 2026 | 73.68 | 74.08 | 73.68 | 74.08 | 74.06 | -1.02% | 20 |
| Aug 19, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.82 | -0.56% | - |
| Aug 18, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.24 | -2.01% | - |
| Aug 17, 2026 | 76.50 | 76.80 | 76.50 | 76.80 | 76.78 | 1.03% | 105 |
| Aug 14, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 76.00 | 0.08% | - |
| Aug 13, 2026 | 76.88 | 76.88 | 75.96 | 75.96 | 75.94 | -0.37% | 125 |
| Aug 12, 2026 | 76.16 | 76.24 | 76.16 | 76.24 | 76.22 | -0.99% | 26 |
| Aug 11, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.98 | -1.28% | 43 |
| Aug 10, 2026 | 77.62 | 78.00 | 77.62 | 78.00 | 77.98 | 2.79% | 43 |
| Aug 7, 2026 | 75.88 | 75.88 | 75.88 | 75.88 | 75.86 | -0.81% | - |
| Aug 6, 2026 | 76.50 | 76.50 | 76.48 | 76.50 | 76.48 | -0.93% | 19 |
| Aug 5, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.20 | 3.04% | - |
| Aug 4, 2026 | 74.94 | 74.94 | 74.94 | 74.94 | 74.92 | 0.70% | - |
| Aug 3, 2026 | 74.04 | 74.42 | 74.04 | 74.42 | 74.40 | -1.74% | 50 |
| Jul 31, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.72 | 1.61% | - |
| Jul 30, 2026 | 74.54 | 74.54 | 74.54 | 74.54 | 74.52 | -5.24% | - |
| Jul 29, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.64 | -7.09% | - |
| Jul 28, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.64 | -0.75% | - |
| Jul 27, 2026 | 84.08 | 85.30 | 84.08 | 85.30 | 85.28 | 4.53% | 135 |
| Jul 24, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.58 | -1.09% | - |
| Jul 23, 2026 | 79.80 | 82.50 | 79.80 | 82.50 | 82.48 | 4.46% | 200 |
| Jul 22, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.96 | -0.65% | - |
| Jul 21, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.48 | -0.92% | - |
| Jul 20, 2026 | 79.52 | 80.24 | 79.52 | 80.24 | 80.22 | 2.35% | 80 |
| Jul 17, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.38 | 1.63% | - |
| Jul 16, 2026 | 77.14 | 77.14 | 77.14 | 77.14 | 77.12 | -1.15% | - |
| Jul 15, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.02 | -0.08% | - |
| Jul 14, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.08 | -1.31% | - |
| Jul 13, 2026 | 79.14 | 79.14 | 79.14 | 79.14 | 79.12 | 0.53% | - |