Text S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	42.84	43.00	41.68	42.36	42.36	-1.26%	78,965
Jan 29, 2026	44.44	44.44	42.54	42.90	42.90	-3.25%	54,741
Jan 28, 2026	43.58	44.34	43.58	44.34	44.34	1.00%	46,097
Jan 27, 2026	43.48	43.96	42.80	43.90	43.90	1.11%	28,750
Jan 26, 2026	44.00	44.26	43.00	43.42	43.42	-1.00%	57,821
Jan 23, 2026	43.24	44.10	43.00	43.86	43.86	2.24%	71,720
Jan 22, 2026	42.68	43.14	42.58	42.90	42.90	0.70%	45,335
Jan 21, 2026	42.10	42.60	41.78	42.60	42.60	0.80%	33,441
Jan 20, 2026	42.40	42.72	41.52	42.26	42.26	-0.47%	39,896
Jan 19, 2026	41.90	42.50	41.24	42.46	42.46	1.19%	42,397
Jan 16, 2026	42.48	42.48	41.60	41.96	41.96	-0.66%	80,480
Jan 15, 2026	42.38	42.64	41.60	42.24	42.24	0.67%	52,354
Jan 14, 2026	42.40	42.62	41.36	41.96	41.96	-1.04%	79,654
Jan 13, 2026	42.64	43.08	42.02	42.40	42.40	0.47%	69,100
Jan 12, 2026	40.60	43.02	40.28	42.20	42.20	5.24%	151,342
Jan 9, 2026	40.40	40.48	39.80	40.10	40.10	0.25%	57,011
Jan 8, 2026	41.00	41.20	39.84	40.00	40.00	-1.67%	72,377
Jan 7, 2026	40.50	41.00	39.76	40.68	40.68	1.19%	67,355
Jan 5, 2026	41.06	41.06	39.48	40.20	40.20	-2.43%	132,314
Jan 2, 2026	39.90	41.36	39.66	41.20	41.20	3.26%	108,637
Dec 30, 2025	40.50	40.86	39.62	39.90	39.90	-1.14%	97,443
Dec 29, 2025	39.08	41.00	38.88	40.36	40.36	3.33%	150,119
Dec 23, 2025	38.00	39.20	37.62	39.06	39.06	2.79%	169,631
Dec 22, 2025	37.70	38.18	37.12	38.00	38.00	0.80%	211,298
Dec 19, 2025	37.30	38.16	37.30	37.70	37.70	1.07%	146,075
Dec 18, 2025	37.20	37.80	37.20	37.30	37.30	0.27%	80,374
Dec 17, 2025	37.32	37.50	36.80	37.20	37.20	-0.27%	142,678
Dec 16, 2025	38.50	38.58	37.30	37.30	37.30	-3.12%	138,089
Dec 15, 2025	39.50	39.90	38.32	38.50	38.50	-2.28%	115,543
Dec 12, 2025	39.00	39.82	38.80	39.40	39.40	1.03%	61,645
Dec 11, 2025	38.40	39.16	38.10	39.00	39.00	1.67%	76,913
Dec 10, 2025	38.46	38.96	38.10	38.36	38.36	-	106,658
Dec 9, 2025	38.20	38.58	38.10	38.36	38.36	0.42%	151,097
Dec 8, 2025	40.02	40.26	38.04	38.20	38.20	-4.55%	224,175
Dec 5, 2025	40.14	40.58	39.90	40.02	40.02	-0.30%	88,325
Dec 4, 2025	41.22	41.30	40.00	40.14	40.14	-3.00%	82,740
Dec 3, 2025	42.20	42.20	40.58	41.38	41.38	-1.05%	55,901
Dec 2, 2025	40.40	41.88	40.10	41.82	41.82	3.77%	91,253
Dec 1, 2025	42.00	42.18	40.12	40.30	40.30	-4.05%	168,326
Nov 28, 2025	42.70	42.82	40.82	42.00	42.00	-1.64%	250,367
Nov 27, 2025	43.00	44.00	41.80	42.70	42.70	-8.37%	229,105
Nov 26, 2025	46.80	46.80	45.24	46.60	46.60	-0.43%	41,255
Nov 25, 2025	45.46	46.80	45.46	46.80	46.80	3.08%	90,021
Nov 24, 2025	44.60	45.58	44.26	45.40	45.40	2.07%	39,705
Nov 21, 2025	44.96	45.20	44.02	44.48	44.48	-1.16%	72,793
Nov 20, 2025	45.10	45.66	44.84	45.00	45.00	-0.22%	48,022
Nov 19, 2025	45.10	45.58	44.68	45.10	45.10	-	143,185
Nov 18, 2025	46.40	46.70	45.10	45.10	45.10	-3.47%	115,028
Nov 17, 2025	47.76	48.00	46.30	46.72	46.72	-2.18%	64,478
Nov 14, 2025	48.26	48.38	47.52	47.76	47.76	-0.29%	37,298