Text S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	42.68	43.14	42.58	42.90	41.69	0.70%	45,335
Jan 21, 2026	42.10	42.60	41.78	42.60	41.40	0.80%	33,441
Jan 20, 2026	42.40	42.72	41.52	42.26	41.07	-0.47%	39,896
Jan 19, 2026	41.90	42.50	41.24	42.46	41.27	1.19%	42,397
Jan 16, 2026	42.48	42.48	41.60	41.96	40.78	-0.66%	80,480
Jan 15, 2026	42.38	42.64	41.60	42.24	41.05	0.67%	52,354
Jan 14, 2026	42.40	42.62	41.36	41.96	40.78	-1.04%	79,654
Jan 13, 2026	42.64	43.08	42.02	42.40	41.21	0.47%	69,100
Jan 12, 2026	40.60	43.02	40.28	42.20	41.01	5.24%	151,342
Jan 9, 2026	40.40	40.48	39.80	40.10	38.97	0.25%	57,011
Jan 8, 2026	41.00	41.20	39.84	40.00	38.88	-1.67%	72,377
Jan 7, 2026	40.50	41.00	39.76	40.68	39.54	1.19%	67,355
Jan 5, 2026	41.06	41.06	39.48	40.20	39.07	-2.43%	132,314
Jan 2, 2026	39.90	41.36	39.66	41.20	40.04	3.26%	109,841
Dec 30, 2025	40.50	40.86	39.62	39.90	38.78	-1.14%	97,443
Dec 29, 2025	39.08	41.00	38.88	40.36	39.23	3.33%	150,119
Dec 23, 2025	38.00	39.20	37.62	39.06	37.96	2.79%	169,631
Dec 22, 2025	37.70	38.18	37.12	38.00	36.93	0.80%	211,298
Dec 19, 2025	37.30	38.16	37.30	37.70	36.64	1.07%	146,075
Dec 18, 2025	37.20	37.80	37.20	37.30	36.25	0.27%	80,374
Dec 17, 2025	37.32	37.50	36.80	37.20	36.15	-0.27%	142,678
Dec 16, 2025	38.50	38.58	37.30	37.30	36.25	-3.12%	138,089
Dec 15, 2025	39.50	39.90	38.32	38.50	37.42	-2.28%	115,543
Dec 12, 2025	39.00	39.82	38.80	39.40	38.29	1.03%	61,645
Dec 11, 2025	38.40	39.16	38.10	39.00	37.90	1.67%	76,913
Dec 10, 2025	38.46	38.96	38.10	38.36	37.28	-	106,658
Dec 9, 2025	38.20	38.58	38.10	38.36	37.28	0.42%	151,097
Dec 8, 2025	40.02	40.26	38.04	38.20	37.13	-4.55%	224,175
Dec 5, 2025	40.14	40.58	39.90	40.02	38.89	-0.30%	88,325