TextMagic AS (TAL:MAGIC)
Estonia · Delayed Price · Currency is EUR 1.980
-0.030 (-1.49%)
At close: Oct 22, 2025
TextMagic AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 2.32 | 2.38 | 2.32 | 2.38 | 2.23 | 2.59% | 882 |
| Sep 22, 2025 | 2.32 | 2.33 | 2.30 | 2.32 | 2.17 | -0.85% | 599 |
| Sep 19, 2025 | 2.31 | 2.35 | 2.31 | 2.34 | 2.19 | 0.86% | 459 |
| Sep 18, 2025 | 2.33 | 2.36 | 2.30 | 2.32 | 2.17 | 0.87% | 2,558 |
| Sep 17, 2025 | 2.27 | 2.35 | 2.27 | 2.30 | 2.15 | 7.48% | 3,098 |
| Sep 16, 2025 | 2.15 | 2.15 | 2.08 | 2.14 | 2.00 | 0.47% | 514 |
| Sep 15, 2025 | 2.15 | 2.16 | 2.13 | 2.13 | 1.99 | -0.47% | 59 |
| Sep 12, 2025 | 2.17 | 2.17 | 2.13 | 2.14 | 2.00 | 0.94% | 283 |
| Sep 11, 2025 | 2.17 | 2.17 | 2.12 | 2.12 | 1.98 | -2.30% | 343 |
| Sep 10, 2025 | 2.15 | 2.18 | 2.15 | 2.17 | 2.03 | 0.93% | 357 |
| Sep 9, 2025 | 2.18 | 2.18 | 2.13 | 2.15 | 2.01 | -1.38% | 80 |
| Sep 8, 2025 | 2.20 | 2.20 | 2.11 | 2.18 | 2.04 | -1.80% | 172 |
| Sep 5, 2025 | 2.26 | 2.26 | 2.10 | 2.22 | 2.08 | 0.91% | 1,276 |
| Sep 4, 2025 | 2.11 | 2.26 | 2.11 | 2.20 | 2.06 | 4.27% | 2,976 |
| Sep 3, 2025 | 2.12 | 2.12 | 2.10 | 2.11 | 1.97 | -0.47% | 256 |
| Sep 2, 2025 | 2.13 | 2.15 | 2.06 | 2.12 | 1.98 | -0.47% | 253 |
| Sep 1, 2025 | 2.14 | 2.15 | 2.12 | 2.13 | 1.99 | -0.47% | 63 |
| Aug 29, 2025 | 2.10 | 2.15 | 2.10 | 2.14 | 2.00 | 0.47% | 307 |
| Aug 28, 2025 | 2.10 | 2.16 | 2.10 | 2.13 | 1.99 | -0.47% | 579 |
| Aug 27, 2025 | 2.12 | 2.16 | 2.07 | 2.14 | 2.00 | -0.47% | 1,001 |
| Aug 26, 2025 | 2.14 | 2.15 | 2.13 | 2.15 | 2.01 | -0.46% | 138 |
| Aug 25, 2025 | 2.16 | 2.20 | 2.14 | 2.16 | 2.02 | -2.26% | 1,044 |
| Aug 22, 2025 | 2.24 | 2.26 | 2.15 | 2.21 | 2.07 | -1.78% | 995 |
| Aug 21, 2025 | 2.29 | 2.29 | 2.25 | 2.25 | 2.10 | -2.60% | 91 |
| Aug 19, 2025 | 2.25 | 2.35 | 2.25 | 2.31 | 2.16 | 4.05% | 726 |
| Aug 18, 2025 | 2.20 | 2.24 | 2.16 | 2.22 | 2.08 | 0.91% | 1,379 |
| Aug 15, 2025 | 2.15 | 2.21 | 2.15 | 2.20 | 2.06 | 2.33% | 201 |
| Aug 14, 2025 | 2.20 | 2.21 | 2.15 | 2.15 | 2.01 | -4.02% | 1,663 |