TextMagic AS (TAL:MAGIC)
Estonia · Delayed Price · Currency is EUR 1.790
-0.050 (-2.72%)
At close: Oct 9, 2026
TextMagic AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -2.72% | 343 |
| Oct 8, 2026 | 1.76 | 1.85 | 1.76 | 1.84 | 1.84 | 4.55% | 661 |
| Oct 7, 2026 | 1.85 | 1.86 | 1.75 | 1.76 | 1.76 | -9.74% | 6,511 |
| Oct 6, 2026 | 2.12 | 2.19 | 2.10 | 2.15 | 1.95 | 2.87% | 1,917 |
| Oct 5, 2026 | 2.15 | 2.15 | 2.00 | 2.09 | 1.90 | -2.34% | 1,118 |
| Oct 2, 2026 | 2.10 | 2.17 | 2.10 | 2.14 | 1.94 | 5.42% | 514 |
| Oct 1, 2026 | 1.98 | 2.15 | 1.98 | 2.03 | 1.84 | 2.53% | 2,682 |
| Sep 30, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.80 | 0.51% | 896 |
| Sep 29, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.79 | 0.25% | 1,209 |
| Sep 28, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.78 | 0.51% | 123 |
| Sep 25, 2026 | 1.98 | 1.98 | 1.95 | 1.96 | 1.77 | -1.01% | 651 |
| Sep 24, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.79 | 0.25% | 24 |
| Sep 23, 2026 | 1.94 | 1.98 | 1.94 | 1.97 | 1.79 | -0.76% | 1,451 |
| Sep 22, 2026 | 1.97 | 2.00 | 1.95 | 1.99 | 1.80 | 0.76% | 635 |
| Sep 21, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.79 | 0.77% | 1,459 |
| Sep 18, 2026 | 1.97 | 1.97 | 1.92 | 1.96 | 1.77 | -1.26% | 519 |
| Sep 17, 2026 | 2.00 | 2.08 | 1.90 | 1.98 | 1.80 | -0.50% | 2,885 |
| Sep 16, 2026 | 1.81 | 2.10 | 1.81 | 1.99 | 1.80 | 17.75% | 14,729 |
| Sep 15, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.53 | - | 45 |
| Sep 14, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.53 | - | 32 |
| Sep 11, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.53 | 0.90% | 465 |
| Sep 10, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.52 | -0.89% | 110 |
| Sep 9, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.53 | - | 583 |
| Sep 8, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.53 | 1.20% | 695 |
| Sep 7, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.51 | -1.47% | 56 |
| Sep 4, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.54 | -0.29% | 56 |
| Sep 3, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.54 | 0.59% | 592 |
| Sep 2, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.53 | -0.59% | 41 |
| Sep 1, 2026 | 1.68 | 1.70 | 1.65 | 1.70 | 1.54 | 2.41% | 1,247 |
| Aug 31, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.51 | -2.92% | 2,421 |
| Aug 28, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.55 | 0.29% | 200 |
| Aug 27, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.55 | -0.58% | 112 |
| Aug 26, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.56 | - | 130 |
| Aug 25, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.56 | 0.59% | 293 |
| Aug 24, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.55 | -0.29% | 340 |
| Aug 21, 2026 | 1.71 | 1.73 | 1.71 | 1.71 | 1.55 | 0.59% | 120 |
| Aug 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.54 | -0.58% | 36 |
| Aug 18, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.55 | -0.58% | 549 |
| Aug 17, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.56 | -0.29% | 73 |
| Aug 14, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.56 | 1.47% | 204 |
| Aug 13, 2026 | 1.71 | 1.73 | 1.70 | 1.70 | 1.54 | -2.30% | 408 |
| Aug 12, 2026 | 1.68 | 1.75 | 1.68 | 1.74 | 1.58 | -0.57% | 248 |
| Aug 11, 2026 | 1.75 | 1.75 | 1.66 | 1.75 | 1.59 | -2.23% | 1,409 |
| Aug 10, 2026 | 1.73 | 1.80 | 1.73 | 1.79 | 1.62 | 2.87% | 704 |
| Aug 7, 2026 | 1.79 | 1.79 | 1.74 | 1.74 | 1.58 | -2.79% | 566 |
| Aug 6, 2026 | 1.81 | 1.81 | 1.73 | 1.79 | 1.62 | -1.11% | 565 |
| Aug 5, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.64 | - | 52 |
| Aug 4, 2026 | 1.80 | 1.84 | 1.79 | 1.81 | 1.64 | 0.56% | 330 |
| Aug 3, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.63 | 1.69% | 197 |
| Jul 31, 2026 | 1.76 | 1.77 | 1.74 | 1.77 | 1.61 | 0.57% | 168 |