Text S.A. (WSE:TXT)
Poland · Delayed Price · Currency is PLN 52.30
+0.25 (0.48%)
Sep 18, 2025, 3:05 PM CET
Text S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 51.00 | 52.35 | 51.00 | 52.05 | 52.05 | -2.89% | 57,446 |
| Sep 16, 2025 | 53.65 | 54.15 | 53.25 | 53.60 | 50.71 | 0.19% | 88,505 |
| Sep 15, 2025 | 54.70 | 55.00 | 53.25 | 53.50 | 50.62 | -1.29% | 57,037 |
| Sep 12, 2025 | 53.75 | 55.00 | 53.45 | 54.20 | 51.28 | 0.93% | 57,677 |
| Sep 11, 2025 | 53.25 | 54.10 | 53.25 | 53.70 | 50.80 | 0.94% | 33,064 |
| Sep 10, 2025 | 53.30 | 53.65 | 52.30 | 53.20 | 50.33 | -0.47% | 43,976 |
| Sep 9, 2025 | 53.40 | 54.05 | 53.20 | 53.45 | 50.57 | 0.66% | 61,154 |
| Sep 8, 2025 | 51.95 | 53.70 | 51.95 | 53.10 | 50.24 | 2.21% | 45,218 |
| Sep 5, 2025 | 52.00 | 52.85 | 51.85 | 51.95 | 49.15 | -0.57% | 52,441 |
| Sep 4, 2025 | 52.00 | 52.50 | 51.60 | 52.25 | 49.43 | 0.67% | 62,478 |
| Sep 3, 2025 | 52.25 | 52.75 | 51.65 | 51.90 | 49.10 | -0.57% | 53,313 |
| Sep 2, 2025 | 52.70 | 53.80 | 51.80 | 52.20 | 49.39 | -0.76% | 38,393 |
| Sep 1, 2025 | 51.35 | 53.25 | 50.60 | 52.60 | 49.76 | 2.53% | 68,053 |
| Aug 29, 2025 | 53.60 | 54.00 | 50.00 | 51.30 | 48.53 | -7.73% | 318,375 |
| Aug 28, 2025 | 55.70 | 56.50 | 55.60 | 55.60 | 52.60 | 0.36% | 28,540 |
| Aug 27, 2025 | 56.00 | 56.40 | 55.10 | 55.40 | 52.41 | -0.81% | 56,572 |
| Aug 26, 2025 | 56.40 | 56.40 | 55.50 | 55.85 | 52.84 | -0.89% | 24,983 |
| Aug 25, 2025 | 55.85 | 56.80 | 55.60 | 56.35 | 53.31 | 0.54% | 38,368 |
| Aug 22, 2025 | 55.80 | 56.20 | 55.30 | 56.05 | 53.03 | 0.27% | 48,360 |
| Aug 21, 2025 | 55.60 | 56.30 | 55.15 | 55.90 | 52.89 | 0.90% | 54,483 |
| Aug 20, 2025 | 57.20 | 57.25 | 55.30 | 55.40 | 52.41 | -2.03% | 89,642 |
| Aug 19, 2025 | 56.75 | 57.10 | 56.30 | 56.55 | 53.50 | 0.09% | 39,384 |
| Aug 18, 2025 | 56.00 | 57.35 | 56.00 | 56.50 | 53.45 | 0.98% | 35,610 |
| Aug 14, 2025 | 56.25 | 56.30 | 55.30 | 55.95 | 55.95 | -0.27% | 63,849 |
| Aug 13, 2025 | 56.90 | 57.60 | 55.75 | 56.10 | 56.10 | -1.41% | 97,816 |
| Aug 12, 2025 | 56.90 | 57.20 | 56.25 | 56.90 | 56.90 | 0.53% | 42,126 |
| Aug 11, 2025 | 57.70 | 58.15 | 56.50 | 56.60 | 56.60 | -1.57% | 59,736 |
| Aug 8, 2025 | 57.60 | 57.60 | 56.40 | 57.50 | 57.50 | 0.79% | 35,486 |
| Aug 7, 2025 | 57.00 | 57.50 | 55.90 | 57.05 | 57.05 | 0.71% | 55,869 |
| Aug 6, 2025 | 56.90 | 57.10 | 55.15 | 56.65 | 56.65 | -0.44% | 141,674 |
| Aug 5, 2025 | 58.00 | 58.30 | 56.55 | 56.90 | 56.90 | -0.52% | 55,606 |
| Aug 4, 2025 | 57.35 | 57.65 | 56.45 | 57.20 | 57.20 | -0.26% | 40,530 |
| Aug 1, 2025 | 58.30 | 59.00 | 56.85 | 57.35 | 57.35 | -1.63% | 106,390 |
| Jul 31, 2025 | 60.45 | 61.95 | 58.15 | 58.30 | 58.30 | -2.83% | 87,154 |
| Jul 30, 2025 | 60.00 | 60.25 | 59.00 | 60.00 | 60.00 | 0.42% | 82,135 |
| Jul 29, 2025 | 61.00 | 61.70 | 59.25 | 59.75 | 59.75 | -0.42% | 122,994 |
| Jul 28, 2025 | 60.00 | 62.25 | 59.60 | 60.00 | 60.00 | 2.92% | 177,918 |
| Jul 25, 2025 | 58.00 | 58.50 | 57.60 | 58.30 | 58.30 | 0.17% | 17,354 |
| Jul 24, 2025 | 58.80 | 58.90 | 57.95 | 58.20 | 58.20 | -1.02% | 30,245 |
| Jul 23, 2025 | 59.00 | 59.60 | 58.35 | 58.80 | 58.80 | 1.29% | 30,793 |
| Jul 22, 2025 | 58.30 | 59.00 | 57.60 | 58.05 | 58.05 | -2.19% | 31,215 |
| Jul 21, 2025 | 58.50 | 59.85 | 58.25 | 59.35 | 57.84 | 1.45% | 77,472 |
| Jul 18, 2025 | 59.50 | 59.75 | 57.90 | 58.50 | 57.01 | -1.68% | 70,828 |
| Jul 17, 2025 | 59.65 | 60.75 | 59.35 | 59.50 | 57.99 | 0.17% | 109,399 |
| Jul 16, 2025 | 57.75 | 59.40 | 57.10 | 59.40 | 57.89 | 3.39% | 87,898 |
| Jul 15, 2025 | 55.85 | 57.70 | 55.85 | 57.45 | 55.99 | 3.51% | 102,792 |
| Jul 14, 2025 | 55.00 | 56.30 | 54.95 | 55.50 | 54.09 | 0.91% | 95,626 |
| Jul 11, 2025 | 55.50 | 55.50 | 54.25 | 55.00 | 53.60 | - | 64,303 |
| Jul 10, 2025 | 55.00 | 55.55 | 54.80 | 55.00 | 53.60 | - | 77,322 |
| Jul 9, 2025 | 55.25 | 55.95 | 54.75 | 55.00 | 53.60 | - | 64,466 |