Textron Inc. (FRA:TXT)
Germany · Delayed Price · Currency is EUR 75.70
-0.92 (-1.20%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:TXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 19, 2026 | 77.48 | 77.48 | 76.16 | 76.16 | 76.16 | -4.10% | 300 |
| Mar 18, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 0.68% | - |
| Mar 17, 2026 | 79.30 | 79.30 | 78.88 | 78.88 | 78.88 | -1.84% | 600 |
| Mar 16, 2026 | 80.02 | 80.36 | 80.02 | 80.36 | 80.36 | 1.46% | 90 |
| Mar 13, 2026 | 79.22 | 79.22 | 79.20 | 79.20 | 79.20 | -0.75% | 5 |
| Mar 12, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.78 | 0.53% | - |
| Mar 11, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.36 | -1.54% | - |
| Mar 10, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.60 | 0.22% | - |
| Mar 9, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.42 | -2.90% | - |
| Mar 6, 2026 | 82.84 | 82.84 | 82.84 | 82.84 | 82.82 | -0.24% | - |
| Mar 5, 2026 | 85.02 | 85.42 | 83.04 | 83.04 | 83.02 | -1.31% | 62 |
| Mar 4, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 84.12 | -0.33% | - |
| Mar 3, 2026 | 85.38 | 85.58 | 84.00 | 84.42 | 84.40 | -4.02% | 180 |
| Mar 2, 2026 | 83.96 | 87.96 | 83.96 | 87.96 | 87.94 | 6.39% | 50 |
| Feb 27, 2026 | 82.80 | 82.86 | 82.68 | 82.68 | 82.66 | 1.65% | 60 |
| Feb 26, 2026 | 81.34 | 81.34 | 81.34 | 81.34 | 81.32 | -2.61% | - |
| Feb 25, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | 83.50 | -0.02% | - |
| Feb 24, 2026 | 83.54 | 83.54 | 83.54 | 83.54 | 83.52 | -0.02% | - |
| Feb 23, 2026 | 84.46 | 84.46 | 83.56 | 83.56 | 83.54 | -0.05% | 254 |
| Feb 20, 2026 | 84.04 | 84.04 | 83.60 | 83.60 | 83.58 | -1.32% | 190 |
| Feb 19, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | 84.70 | 0.95% | - |
| Feb 18, 2026 | 83.92 | 83.92 | 83.92 | 83.92 | 83.90 | 1.92% | - |
| Feb 17, 2026 | 81.86 | 82.34 | 81.86 | 82.34 | 82.32 | -0.94% | 50 |
| Feb 16, 2026 | 83.12 | 83.12 | 83.12 | 83.12 | 83.10 | 0.39% | 50 |
| Feb 13, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.78 | -0.34% | - |
| Feb 12, 2026 | 81.92 | 83.54 | 81.92 | 83.08 | 83.06 | 3.44% | 273 |
| Feb 11, 2026 | 80.32 | 80.32 | 80.32 | 80.32 | 80.30 | 0.12% | - |
| Feb 10, 2026 | 79.78 | 80.22 | 79.78 | 80.22 | 80.20 | 0.25% | 40 |