TextMagic AS (TAL:MAGIC)
Estonia · Delayed Price · Currency is EUR 1.800
-0.060 (-3.23%)
At close: Jan 12, 2026
TextMagic AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -3.23% | 355 |
| Jan 9, 2026 | 1.85 | 1.86 | 1.81 | 1.86 | 1.86 | 0.54% | 2,668 |
| Jan 8, 2026 | 1.86 | 1.89 | 1.85 | 1.85 | 1.85 | -1.07% | 1,681 |
| Jan 7, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -1.84% | 1,313 |
| Jan 6, 2026 | 1.90 | 1.92 | 1.86 | 1.91 | 1.91 | 4.38% | 2,247 |
| Jan 5, 2026 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -3.69% | 200 |
| Jan 2, 2026 | 1.72 | 2.07 | 1.72 | 1.90 | 1.90 | 10.17% | 3,496 |
| Dec 30, 2025 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | 1.18% | 379 |
| Dec 29, 2025 | 1.72 | 1.73 | 1.67 | 1.70 | 1.70 | -1.16% | 1,631 |
| Dec 23, 2025 | 1.71 | 1.72 | 1.68 | 1.72 | 1.72 | 0.58% | 154 |
| Dec 22, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 0.59% | 280 |
| Dec 19, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 114 |
| Dec 18, 2025 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 146 |
| Dec 17, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | - | 410 |
| Dec 16, 2025 | 1.72 | 1.76 | 1.69 | 1.72 | 1.72 | - | 351 |
| Dec 15, 2025 | 1.76 | 1.78 | 1.72 | 1.72 | 1.72 | -2.27% | 197 |
| Dec 12, 2025 | 1.80 | 1.80 | 1.72 | 1.76 | 1.76 | 1.15% | 1,630 |
| Dec 11, 2025 | 1.72 | 1.75 | 1.69 | 1.74 | 1.74 | -1.14% | 705 |
| Dec 10, 2025 | 1.75 | 1.76 | 1.71 | 1.76 | 1.76 | 0.57% | 286 |
| Dec 9, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 2.34% | 477 |
| Dec 8, 2025 | 1.70 | 1.75 | 1.70 | 1.71 | 1.71 | 0.59% | 653 |
| Dec 5, 2025 | 1.70 | 1.73 | 1.66 | 1.70 | 1.70 | -1.16% | 337 |
| Dec 4, 2025 | 1.73 | 1.73 | 1.65 | 1.72 | 1.72 | -1.71% | 676 |
| Dec 3, 2025 | 1.77 | 1.77 | 1.68 | 1.75 | 1.75 | -1.69% | 665 |
| Dec 2, 2025 | 1.73 | 1.78 | 1.70 | 1.78 | 1.78 | 2.89% | 950 |
| Dec 1, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -2.81% | 665 |
| Nov 28, 2025 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -0.56% | 752 |
| Nov 27, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -1.65% | 172 |
| Nov 26, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 0.55% | 350 |
| Nov 25, 2025 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | 0.56% | 309 |
| Nov 24, 2025 | 1.82 | 1.84 | 1.78 | 1.80 | 1.80 | -2.17% | 993 |
| Nov 21, 2025 | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | -1.08% | 164 |
| Nov 20, 2025 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 1.64% | 486 |
| Nov 19, 2025 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | -0.54% | 436 |
| Nov 18, 2025 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | -1.60% | 883 |
| Nov 17, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 1.63% | 111 |
| Nov 14, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -1.60% | 783 |
| Nov 13, 2025 | 1.85 | 1.87 | 1.83 | 1.87 | 1.87 | 1.63% | 414 |
| Nov 12, 2025 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | 298 |
| Nov 11, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -1.06% | 215 |
| Nov 10, 2025 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | 1.08% | 435 |
| Nov 7, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -1.59% | 87 |
| Nov 6, 2025 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | 2.16% | 121 |
| Nov 5, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -0.54% | 41 |
| Nov 4, 2025 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -3.12% | 734 |
| Nov 3, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 158 |
| Oct 31, 2025 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | -1.04% | 163 |
| Oct 30, 2025 | 1.99 | 1.99 | 1.80 | 1.92 | 1.92 | -3.03% | 1,397 |
| Oct 29, 2025 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | 1.02% | 566 |
| Oct 28, 2025 | 1.98 | 1.98 | 1.94 | 1.96 | 1.96 | -1.01% | 261 |