Text S.A. (WSE:TXT)
Poland · Delayed Price · Currency is PLN 57.35
-0.95 (-1.63%)
Aug 1, 2025, 5:04 PM CET
Text S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 58.30 | 59.00 | 56.85 | 57.35 | 57.35 | -1.63% | 106,186 |
| 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 |
| Jul 8, 2025 | 55.90 | 56.00 | 54.65 | 55.00 | 53.60 | -1.61% | 185,141 |
| Jul 7, 2025 | 57.00 | 58.80 | 55.60 | 55.90 | 54.48 | -1.50% | 85,351 |
| Jul 4, 2025 | 56.90 | 57.55 | 56.40 | 56.75 | 55.31 | 0.62% | 30,300 |
| Jul 3, 2025 | 58.25 | 58.35 | 56.40 | 56.40 | 54.97 | -3.67% | 79,403 |
| Jul 2, 2025 | 58.95 | 59.50 | 57.65 | 58.55 | 57.06 | -0.51% | 35,207 |
| Jul 1, 2025 | 59.15 | 59.50 | 58.25 | 58.85 | 57.35 | -0.51% | 89,805 |
| Jun 30, 2025 | 56.00 | 61.25 | 56.00 | 59.15 | 57.65 | 6.29% | 174,153 |
| Jun 27, 2025 | 55.50 | 55.80 | 54.80 | 55.65 | 54.23 | 1.27% | 26,014 |
| Jun 26, 2025 | 54.65 | 55.25 | 54.30 | 54.95 | 53.55 | 1.10% | 42,383 |
| Jun 25, 2025 | 54.50 | 54.85 | 54.00 | 54.35 | 52.97 | -0.46% | 31,650 |
| Jun 24, 2025 | 54.60 | 55.50 | 53.95 | 54.60 | 53.21 | 0.55% | 43,440 |
| Jun 23, 2025 | 54.50 | 54.65 | 53.75 | 54.30 | 52.92 | -0.73% | 21,253 |
| Jun 20, 2025 | 54.50 | 55.60 | 54.45 | 54.70 | 53.31 | 0.83% | 18,149 |
| Jun 18, 2025 | 54.25 | 54.95 | 53.80 | 54.25 | 52.87 | 0.09% | 28,905 |
| Jun 17, 2025 | 54.00 | 54.45 | 53.40 | 54.20 | 52.82 | 1.50% | 21,440 |
| Jun 16, 2025 | 54.05 | 54.35 | 52.85 | 53.40 | 52.04 | -0.93% | 53,379 |
| Jun 13, 2025 | 54.80 | 55.25 | 53.60 | 53.90 | 52.53 | -1.19% | 49,581 |
| Jun 12, 2025 | 57.00 | 58.50 | 54.00 | 54.55 | 53.16 | -4.30% | 111,495 |
| Jun 11, 2025 | 58.05 | 58.50 | 56.20 | 57.00 | 55.55 | -1.81% | 56,234 |
| Jun 10, 2025 | 55.10 | 58.15 | 55.10 | 58.05 | 56.57 | 5.35% | 40,771 |
| Jun 9, 2025 | 55.30 | 56.10 | 54.85 | 55.10 | 53.70 | 0.36% | 21,114 |
| Jun 6, 2025 | 55.40 | 56.40 | 54.90 | 54.90 | 53.50 | -1.44% | 59,699 |
| Jun 5, 2025 | 57.50 | 58.95 | 55.35 | 55.70 | 54.28 | -2.28% | 164,994 |
| Jun 4, 2025 | 54.50 | 57.10 | 54.50 | 57.00 | 55.55 | 5.36% | 53,194 |
| Jun 3, 2025 | 56.00 | 56.90 | 53.85 | 54.10 | 52.72 | -3.05% | 69,276 |
| Jun 2, 2025 | 53.50 | 55.95 | 52.60 | 55.80 | 54.38 | 4.89% | 64,807 |
| May 30, 2025 | 53.00 | 54.00 | 52.50 | 53.20 | 51.85 | 0.38% | 65,113 |
| May 29, 2025 | 56.00 | 56.05 | 52.85 | 53.00 | 51.65 | -5.27% | 56,301 |
| May 28, 2025 | 55.30 | 56.40 | 54.95 | 55.95 | 54.53 | 1.27% | 36,162 |
| May 27, 2025 | 55.30 | 56.25 | 55.15 | 55.25 | 53.84 | -0.09% | 49,495 |
| May 26, 2025 | 56.00 | 56.45 | 55.25 | 55.30 | 53.89 | - | 15,432 |
| May 23, 2025 | 55.70 | 56.05 | 54.30 | 55.30 | 53.89 | -0.72% | 24,301 |