Text S.A. (WSE:TXT)
Poland · Delayed Price · Currency is PLN 48.90
+0.30 (0.62%)
Nov 3, 2025, 5:00 PM CET
Text S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 48.80 | 49.40 | 48.00 | 48.90 | 48.90 | 0.62% | 63,853 |
| Oct 31, 2025 | 48.94 | 49.10 | 48.30 | 48.60 | 48.60 | -0.41% | 55,366 |
| Oct 30, 2025 | 49.40 | 49.50 | 48.70 | 48.80 | 48.80 | -0.77% | 49,826 |
| Oct 29, 2025 | 49.90 | 50.00 | 49.00 | 49.18 | 49.18 | -1.44% | 54,255 |
| Oct 28, 2025 | 49.80 | 50.20 | 49.74 | 49.90 | 49.90 | -0.16% | 56,580 |
| Oct 27, 2025 | 50.60 | 50.80 | 49.50 | 49.98 | 49.98 | -0.83% | 41,634 |
| Oct 24, 2025 | 50.15 | 50.90 | 50.15 | 50.40 | 50.40 | 0.50% | 16,472 |
| Oct 23, 2025 | 50.95 | 51.05 | 50.00 | 50.15 | 50.15 | -1.28% | 43,839 |
| Oct 22, 2025 | 50.75 | 51.10 | 50.55 | 50.80 | 50.80 | 0.10% | 11,824 |
| Oct 21, 2025 | 51.20 | 51.50 | 50.65 | 50.75 | 50.75 | -0.49% | 24,882 |
| Oct 20, 2025 | 51.00 | 51.50 | 50.50 | 51.00 | 51.00 | 0.59% | 30,481 |
| Oct 17, 2025 | 51.00 | 51.50 | 50.00 | 50.70 | 50.70 | - | 37,828 |
| Oct 16, 2025 | 52.75 | 52.75 | 50.65 | 50.70 | 50.70 | -4.16% | 44,842 |
| Oct 15, 2025 | 51.40 | 52.90 | 50.10 | 52.90 | 52.90 | 5.80% | 47,623 |
| Oct 14, 2025 | 51.00 | 51.00 | 49.50 | 50.00 | 50.00 | -1.96% | 80,026 |
| Oct 13, 2025 | 51.00 | 51.80 | 50.45 | 51.00 | 51.00 | -0.97% | 57,036 |
| Oct 10, 2025 | 52.00 | 52.10 | 51.15 | 51.50 | 51.50 | -0.96% | 57,160 |
| Oct 9, 2025 | 52.50 | 52.70 | 51.70 | 52.00 | 52.00 | - | 21,444 |
| Oct 8, 2025 | 51.95 | 53.00 | 51.60 | 52.00 | 52.00 | 0.10% | 56,871 |
| Oct 7, 2025 | 52.00 | 52.25 | 51.50 | 51.95 | 51.95 | 0.78% | 32,383 |
| Oct 6, 2025 | 52.00 | 52.70 | 51.45 | 51.55 | 51.55 | 0.19% | 42,253 |
| Oct 3, 2025 | 53.00 | 53.10 | 50.80 | 51.45 | 51.45 | -3.02% | 86,886 |
| Oct 2, 2025 | 52.90 | 53.80 | 52.90 | 53.05 | 53.05 | 0.09% | 41,595 |
| Oct 1, 2025 | 53.00 | 53.20 | 52.40 | 53.00 | 53.00 | -0.19% | 34,229 |
| Sep 30, 2025 | 52.75 | 53.15 | 52.15 | 53.10 | 53.10 | 1.14% | 43,125 |
| Sep 29, 2025 | 52.00 | 52.80 | 51.85 | 52.50 | 52.50 | 0.96% | 32,191 |
| Sep 26, 2025 | 52.45 | 52.75 | 51.60 | 52.00 | 52.00 | -0.95% | 31,714 |
| Sep 25, 2025 | 51.15 | 52.50 | 51.05 | 52.50 | 52.50 | 2.74% | 37,370 |
| Sep 24, 2025 | 51.35 | 51.50 | 50.50 | 51.10 | 51.10 | -0.58% | 50,472 |
| Sep 23, 2025 | 51.30 | 52.20 | 50.70 | 51.40 | 51.40 | - | 37,815 |
| Sep 22, 2025 | 53.00 | 53.00 | 51.20 | 51.40 | 51.40 | -2.47% | 51,734 |
| Sep 19, 2025 | 52.35 | 53.00 | 52.35 | 52.70 | 52.70 | 0.76% | 35,903 |
| Sep 18, 2025 | 52.00 | 52.60 | 51.95 | 52.30 | 52.30 | 0.48% | 28,129 |
| 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 |