Text S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	40.20	41.06	39.78	40.22	40.22	0.80%	29,041
May 14, 2026	39.50	40.22	39.20	39.90	39.90	1.42%	15,131
May 13, 2026	40.46	40.48	39.12	39.34	39.34	-2.24%	21,064
May 12, 2026	40.82	40.82	39.30	40.24	40.24	-1.42%	27,050
May 11, 2026	40.18	41.48	40.18	40.82	40.82	1.80%	26,731
May 8, 2026	41.26	41.26	40.10	40.10	40.10	-1.81%	24,351
May 7, 2026	41.12	41.12	40.22	40.84	40.84	-0.05%	18,090
May 6, 2026	41.90	41.90	40.18	40.86	40.86	-1.78%	51,398
May 5, 2026	41.72	41.72	41.02	41.60	41.60	-0.81%	30,883
May 4, 2026	39.20	42.46	39.20	41.94	41.94	7.48%	109,117
Apr 30, 2026	39.02	39.36	38.84	39.02	39.02	-0.41%	15,714
Apr 29, 2026	39.40	39.86	38.82	39.18	39.18	-0.51%	19,200
Apr 28, 2026	39.12	40.20	38.76	39.38	39.38	0.66%	46,908
Apr 27, 2026	38.90	39.20	38.04	39.12	39.12	0.82%	38,674
Apr 24, 2026	38.80	38.90	38.14	38.80	38.80	0.15%	22,747
Apr 23, 2026	39.86	39.86	38.52	38.74	38.74	-2.81%	42,354
Apr 22, 2026	40.30	40.70	39.66	39.86	39.86	-1.09%	33,752
Apr 21, 2026	40.80	41.42	40.26	40.30	40.30	-0.79%	59,394
Apr 20, 2026	41.80	42.00	40.02	40.62	40.62	-2.82%	47,661
Apr 17, 2026	40.40	41.80	40.40	41.80	41.80	3.47%	119,889
Apr 16, 2026	40.98	41.10	39.84	40.40	40.40	-0.98%	55,679
Apr 15, 2026	38.10	40.92	38.10	40.80	40.80	7.59%	115,677
Apr 14, 2026	36.84	37.92	36.84	37.92	37.92	3.10%	45,315
Apr 13, 2026	37.48	37.48	36.44	36.78	36.78	-1.92%	54,434
Apr 10, 2026	37.70	37.84	37.38	37.50	37.50	-0.53%	21,568
Apr 9, 2026	38.36	38.36	37.44	37.70	37.70	-1.31%	18,778
Apr 8, 2026	38.00	38.48	37.32	38.20	38.20	2.69%	51,092
Apr 7, 2026	37.50	38.48	36.92	37.20	37.20	-0.48%	47,533
Apr 2, 2026	37.60	37.70	36.92	37.38	37.38	0.21%	19,089
Apr 1, 2026	37.76	38.30	37.30	37.30	37.30	-0.69%	46,105
Mar 31, 2026	36.88	38.30	36.88	37.56	37.56	2.45%	41,192
Mar 30, 2026	36.40	36.66	35.94	36.66	36.66	0.77%	26,817
Mar 27, 2026	36.34	36.90	36.00	36.38	36.38	-0.16%	45,957
Mar 26, 2026	38.20	38.22	36.42	36.44	36.44	-4.61%	81,542
Mar 25, 2026	37.84	38.38	37.46	38.20	38.20	1.33%	46,730
Mar 24, 2026	37.50	37.88	36.94	37.70	37.70	0.96%	33,185
Mar 23, 2026	36.50	37.42	35.86	37.34	37.34	2.25%	101,975
Mar 20, 2026	36.70	37.02	36.20	36.52	36.52	-0.27%	69,267
Mar 19, 2026	36.48	36.72	35.86	36.62	36.62	1.22%	66,912
Mar 18, 2026	36.68	36.68	35.88	36.18	36.18	0.22%	32,699
Mar 17, 2026	36.20	36.38	35.84	36.10	36.10	0.06%	39,978
Mar 16, 2026	36.02	36.40	35.82	36.08	36.08	-0.06%	38,466
Mar 13, 2026	36.00	36.32	35.80	36.10	36.10	0.28%	37,635
Mar 12, 2026	36.00	36.22	35.82	36.00	36.00	0.11%	55,187
Mar 11, 2026	36.50	36.52	35.96	35.96	35.96	-0.61%	47,266
Mar 10, 2026	36.56	36.78	36.02	36.18	36.18	0.22%	49,719
Mar 9, 2026	35.80	36.30	35.78	36.10	36.10	-0.61%	37,951
Mar 6, 2026	36.70	37.86	36.30	36.32	36.32	-1.84%	61,700
Mar 5, 2026	36.20	37.40	35.90	37.00	37.00	2.21%	49,390
Mar 4, 2026	36.14	36.82	36.00	36.20	36.20	-0.28%	53,991