Textron Inc. (FRA:TXT)
Germany · Delayed Price · Currency is EUR 78.22
+1.78 (2.33%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:TXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | -2.99% | - |
| Jun 1, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.13% | 200 |
| May 29, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.73% | - |
| May 28, 2026 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -0.18% | - |
| May 27, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 0.35% | - |
| May 26, 2026 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -0.90% | - |
| May 25, 2026 | 79.20 | 79.86 | 79.20 | 79.86 | 79.86 | 2.91% | 63 |
| May 22, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 1.09% | 30 |
| May 21, 2026 | 76.64 | 76.76 | 76.64 | 76.76 | 76.76 | 1.43% | 30 |
| May 20, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | -2.20% | - |
| May 19, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 2.49% | - |
| May 18, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -3.38% | - |
| May 15, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 0.23% | - |
| May 14, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 1.09% | - |
| May 13, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 0.16% | - |
| May 12, 2026 | 77.58 | 77.58 | 77.00 | 77.00 | 77.00 | -0.03% | 7 |
| May 11, 2026 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | -0.98% | - |
| May 8, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -1.59% | - |
| May 7, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 1.67% | - |
| May 6, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 0.13% | - |
| May 5, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -4.22% | - |
| May 4, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 6.46% | - |
| Apr 30, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 1.49% | - |
| Apr 29, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -0.37% | - |
| Apr 28, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.56% | - |
| Apr 27, 2026 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -2.75% | - |
| Apr 24, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.72% | - |
| Apr 23, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -1.20% | - |
| Apr 22, 2026 | 77.38 | 77.38 | 76.62 | 76.62 | 76.62 | -2.15% | 20 |
| Apr 21, 2026 | 77.50 | 78.30 | 77.50 | 78.30 | 78.30 | 1.61% | 26 |
| Apr 20, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.78% | - |
| Apr 17, 2026 | 76.52 | 76.52 | 76.46 | 76.46 | 76.46 | 0.16% | 50 |
| Apr 16, 2026 | 76.42 | 76.42 | 76.34 | 76.34 | 76.34 | -0.24% | 30 |
| Apr 15, 2026 | 78.20 | 78.20 | 76.52 | 76.52 | 76.52 | -2.89% | 50 |
| Apr 14, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.82% | - |
| Apr 13, 2026 | 77.42 | 78.16 | 77.42 | 78.16 | 78.16 | 0.46% | 75 |
| Apr 10, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.23% | - |
| Apr 9, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 1.85% | - |
| Apr 8, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 0.42% | - |
| Apr 7, 2026 | 76.28 | 76.28 | 76.24 | 76.24 | 76.24 | 0.45% | 3 |
| Apr 2, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.32% | - |
| Apr 1, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 1.04% | - |
| Mar 31, 2026 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -1.29% | - |
| Mar 30, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -1.45% | - |
| Mar 27, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | -0.88% | - |
| Mar 26, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | -0.49% | - |
| Mar 25, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 1.99% | - |
| Mar 24, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | -1.16% | - |
| Mar 23, 2026 | 75.90 | 77.42 | 75.90 | 77.42 | 77.42 | 1.60% | 220 |
| Mar 20, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.05% | - |