Textron Inc. (FRA:TXT)
Germany · Delayed Price · Currency is EUR 77.40
+1.60 (2.11%)
Last updated: Jun 26, 2026, 11:33 AM CET
FRA:TXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 77.78 | 77.78 | 77.40 | 77.40 | - | 2.11% | 55 |
| Jun 25, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.21% | - |
| Jun 24, 2026 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.21% | - |
| Jun 23, 2026 | 75.56 | 75.56 | 75.48 | 75.48 | 75.48 | -3.26% | 35 |
| Jun 22, 2026 | 77.70 | 78.02 | 77.70 | 78.02 | 78.02 | 0.31% | 200 |
| Jun 19, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -3.38% | - |
| Jun 18, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.10% | - |
| Jun 17, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | -0.49% | - |
| Jun 16, 2026 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | 0.50% | - |
| Jun 15, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | -0.47% | - |
| Jun 12, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - | - |
| Jun 11, 2026 | 79.08 | 80.82 | 79.08 | 80.82 | 80.80 | 0.57% | 110 |
| Jun 10, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.34 | 0.98% | - |
| Jun 9, 2026 | 79.00 | 79.58 | 79.00 | 79.58 | 79.56 | 1.45% | 3 |
| Jun 8, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 78.42 | 0.46% | - |
| Jun 5, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 78.06 | -0.41% | - |
| Jun 4, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.38 | 0.23% | - |
| Jun 3, 2026 | 78.22 | 78.22 | 78.22 | 78.22 | 78.20 | 2.33% | - |
| Jun 2, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.42 | -2.99% | - |
| Jun 1, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.78 | 0.13% | 200 |
| May 29, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.68 | -0.73% | - |
| May 28, 2026 | 79.28 | 79.28 | 79.28 | 79.28 | 79.26 | -0.18% | - |
| May 27, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.40 | 0.35% | - |
| May 26, 2026 | 79.14 | 79.14 | 79.14 | 79.14 | 79.12 | -0.90% | - |
| May 25, 2026 | 79.20 | 79.86 | 79.20 | 79.86 | 79.84 | 2.91% | 63 |
| May 22, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.58 | 1.09% | - |
| May 21, 2026 | 76.64 | 76.76 | 76.64 | 76.76 | 76.74 | 1.43% | 30 |
| May 20, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.66 | -2.20% | - |
| May 19, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.36 | 2.49% | - |
| May 18, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.48 | -3.38% | - |
| May 15, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.12 | 0.23% | - |
| May 14, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.94 | 1.09% | - |
| May 13, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.10 | 0.16% | - |
| May 12, 2026 | 77.58 | 77.58 | 77.00 | 77.00 | 76.98 | -0.03% | 7 |
| May 11, 2026 | 77.02 | 77.02 | 77.02 | 77.02 | 77.00 | -0.98% | - |
| May 8, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.76 | -1.59% | - |
| May 7, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.02 | 1.67% | - |
| May 6, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.72 | 0.13% | - |
| May 5, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.62 | -4.22% | - |
| May 4, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 81.04 | 6.46% | - |
| Apr 30, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 76.12 | 1.49% | - |
| Apr 29, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.00 | -0.37% | - |
| Apr 28, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.28 | 0.56% | - |
| Apr 27, 2026 | 74.88 | 74.88 | 74.88 | 74.88 | 74.86 | -2.75% | - |
| Apr 24, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.98 | 1.72% | - |
| Apr 23, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.68 | -1.20% | - |
| Apr 22, 2026 | 77.38 | 77.38 | 76.62 | 76.62 | 76.60 | -2.15% | 20 |
| Apr 21, 2026 | 77.50 | 78.30 | 77.50 | 78.30 | 78.28 | 1.61% | 26 |
| Apr 20, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.04 | 0.78% | - |
| Apr 17, 2026 | 76.52 | 76.52 | 76.46 | 76.46 | 76.44 | 0.16% | 50 |