Textron Inc. (FRA:TXT)
Germany · Delayed Price · Currency is EUR 69.14
+1.02 (1.50%)
At close: Oct 23, 2026
FRA:TXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 69.24 | 69.24 | 69.14 | 69.14 | 69.14 | 1.50% | 150 |
| Oct 22, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -0.67% | - |
| Oct 21, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 1.48% | - |
| Oct 20, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -0.27% | - |
| Oct 19, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 0.12% | - |
| Oct 16, 2026 | 66.76 | 67.68 | 66.76 | 67.68 | 67.68 | 3.55% | 69 |
| Oct 15, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | -1.24% | - |
| Oct 14, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -1.96% | - |
| Oct 13, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 2.18% | - |
| Oct 12, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 1.54% | - |
| Oct 9, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 0.09% | - |
| Oct 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.40% | - |
| Oct 7, 2026 | 67.00 | 67.00 | 65.26 | 65.26 | 65.26 | -3.15% | 14 |
| Oct 6, 2026 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -1.95% | - |
| Oct 5, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.38% | 100 |
| Oct 2, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 1.60% | - |
| Oct 1, 2026 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -1.20% | - |
| Sep 30, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.68% | - |
| Sep 29, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 1.41% | - |
| Sep 28, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.21% | - |
| Sep 25, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | -0.60% | - |
| Sep 24, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | -1.41% | - |
| Sep 23, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -1.36% | - |
| Sep 22, 2026 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | -0.69% | - |
| Sep 21, 2026 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -1.20% | - |
| 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 |