TextMagic AS (TAL:MAGIC)
Estonia · Delayed Price · Currency is EUR 1.780
-0.010 (-0.56%)
At close: Nov 28, 2025
TextMagic AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | - | 160 |
| Oct 24, 2025 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | -1.00% | 203 |
| Oct 23, 2025 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | 1.01% | 280 |
| Oct 22, 2025 | 2.01 | 2.01 | 1.95 | 1.98 | 1.98 | -1.49% | 756 |
| Oct 21, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 154 |
| Oct 20, 2025 | 2.03 | 2.04 | 2.01 | 2.01 | 2.01 | -0.99% | 76 |
| Oct 17, 2025 | 2.04 | 2.07 | 2.00 | 2.03 | 2.03 | -1.46% | 2,972 |
| Oct 16, 2025 | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | - | 231 |
| Oct 15, 2025 | 2.06 | 2.07 | 2.06 | 2.06 | 2.06 | - | 438 |
| Oct 14, 2025 | 2.09 | 2.09 | 2.04 | 2.06 | 2.06 | - | 1,270 |
| Oct 13, 2025 | 2.11 | 2.13 | 2.06 | 2.06 | 2.06 | -2.37% | 576 |
| Oct 10, 2025 | 2.07 | 2.11 | 2.06 | 2.11 | 2.11 | 1.93% | 290 |
| Oct 9, 2025 | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | -0.48% | 407 |
| Oct 8, 2025 | 2.05 | 2.10 | 2.04 | 2.08 | 2.08 | 1.46% | 688 |
| Oct 7, 2025 | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | 0.49% | 376 |
| Oct 6, 2025 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | -0.49% | 562 |
| Oct 3, 2025 | 2.14 | 2.14 | 2.01 | 2.05 | 2.05 | -3.76% | 1,783 |
| Oct 2, 2025 | 2.12 | 2.20 | 2.12 | 2.13 | 2.13 | 0.47% | 772 |
| Oct 1, 2025 | 2.13 | 2.18 | 2.12 | 2.12 | 2.12 | -1.40% | 172 |
| Sep 30, 2025 | 2.22 | 2.22 | 2.15 | 2.15 | 2.15 | -6.52% | 2,285 |
| Sep 29, 2025 | 2.32 | 2.33 | 2.30 | 2.30 | 2.15 | -0.86% | 506 |
| Sep 26, 2025 | 2.30 | 2.32 | 2.29 | 2.32 | 2.17 | - | 1,480 |
| Sep 25, 2025 | 2.33 | 2.35 | 2.30 | 2.32 | 2.17 | -0.85% | 1,094 |
| Sep 24, 2025 | 2.38 | 2.38 | 2.33 | 2.34 | 2.19 | -1.68% | 680 |