Text S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	37.60	37.70	36.92	37.38	37.38	0.21%	19,089
Apr 1, 2026	37.76	38.30	37.30	37.30	37.30	-0.69%	46,105
Mar 31, 2026	36.88	38.30	36.88	37.56	37.56	2.45%	41,192
Mar 30, 2026	36.40	36.66	35.94	36.66	36.66	0.77%	26,817
Mar 27, 2026	36.34	36.90	36.00	36.38	36.38	-0.16%	45,957
Mar 26, 2026	38.20	38.22	36.42	36.44	36.44	-4.61%	81,542
Mar 25, 2026	37.84	38.38	37.46	38.20	38.20	1.33%	46,730
Mar 24, 2026	37.50	37.88	36.94	37.70	37.70	0.96%	33,185
Mar 23, 2026	36.50	37.42	35.86	37.34	37.34	2.25%	101,975
Mar 20, 2026	36.70	37.02	36.20	36.52	36.52	-0.27%	69,267
Mar 19, 2026	36.48	36.72	35.86	36.62	36.62	1.22%	66,912
Mar 18, 2026	36.68	36.68	35.88	36.18	36.18	0.22%	32,699
Mar 17, 2026	36.20	36.38	35.84	36.10	36.10	0.06%	39,978
Mar 16, 2026	36.02	36.40	35.82	36.08	36.08	-0.06%	38,466
Mar 13, 2026	36.00	36.32	35.80	36.10	36.10	0.28%	37,635
Mar 12, 2026	36.00	36.22	35.82	36.00	36.00	0.11%	55,187
Mar 11, 2026	36.50	36.52	35.96	35.96	35.96	-0.61%	47,266
Mar 10, 2026	36.56	36.78	36.02	36.18	36.18	0.22%	49,719
Mar 9, 2026	35.80	36.30	35.78	36.10	36.10	-0.61%	37,951
Mar 6, 2026	36.70	37.86	36.30	36.32	36.32	-1.84%	61,700
Mar 5, 2026	36.20	37.40	35.90	37.00	37.00	2.21%	49,390
Mar 4, 2026	36.14	36.82	36.00	36.20	36.20	-0.28%	53,991
Mar 3, 2026	37.82	37.82	36.02	36.30	36.30	-2.42%	61,348
Mar 2, 2026	37.00	37.78	36.40	37.20	37.20	-2.11%	49,833
Feb 27, 2026	36.42	38.44	36.40	38.00	38.00	4.45%	81,163
Feb 26, 2026	36.80	37.08	36.08	36.38	36.38	-0.60%	37,556
Feb 25, 2026	36.50	36.90	36.10	36.60	36.60	0.77%	26,998
Feb 24, 2026	37.00	37.00	35.50	36.32	36.32	-2.16%	103,478
Feb 23, 2026	37.68	37.96	37.00	37.12	37.12	-1.85%	49,810
Feb 20, 2026	38.38	38.38	37.50	37.82	37.82	-1.36%	37,769
Feb 19, 2026	39.00	39.00	37.90	38.34	38.34	-1.19%	39,856
Feb 18, 2026	39.12	39.50	38.40	38.80	38.80	-0.51%	39,708
Feb 17, 2026	38.06	39.22	38.00	39.00	39.00	1.09%	27,264
Feb 16, 2026	38.78	39.08	37.80	38.58	38.58	-0.57%	54,425
Feb 13, 2026	38.40	38.80	37.80	38.80	38.80	0.94%	46,738
Feb 12, 2026	39.28	39.28	38.30	38.44	38.44	-2.09%	38,363
Feb 11, 2026	39.60	39.60	38.80	39.26	39.26	-0.86%	28,912
Feb 10, 2026	40.00	40.10	39.60	39.60	39.60	-	26,884
Feb 9, 2026	39.40	40.08	39.16	39.60	39.60	1.12%	27,047
Feb 6, 2026	39.80	40.00	38.44	39.16	39.16	-4.25%	68,986
Feb 5, 2026	41.60	42.00	40.00	40.90	39.75	-1.68%	92,562
Feb 4, 2026	42.00	42.04	40.98	41.60	40.43	-0.95%	78,135
Feb 3, 2026	42.08	43.00	41.76	42.00	40.82	-0.19%	56,340
Feb 2, 2026	42.30	42.36	41.12	42.08	40.90	-0.66%	62,523
Jan 30, 2026	42.84	43.00	41.68	42.36	41.17	-1.26%	78,965
Jan 29, 2026	44.44	44.44	42.54	42.90	41.69	-3.25%	54,741
Jan 28, 2026	43.58	44.34	43.58	44.34	43.09	1.00%	46,097
Jan 27, 2026	43.48	43.96	42.80	43.90	42.67	1.11%	28,750
Jan 26, 2026	44.00	44.26	43.00	43.42	42.20	-1.00%	57,821
Jan 23, 2026	43.24	44.10	43.00	43.86	42.63	2.24%	71,720