Text S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.76	42.10	41.02	41.24	41.24	-1.10%	14,866
Jun 25, 2026	41.36	41.72	41.18	41.70	41.70	0.82%	13,279
Jun 24, 2026	41.08	41.70	40.70	41.36	41.36	0.63%	14,431
Jun 23, 2026	41.50	41.82	40.84	41.10	41.10	-0.96%	9,286
Jun 22, 2026	41.76	42.60	41.08	41.50	41.50	-0.62%	23,661
Jun 19, 2026	42.06	42.50	41.50	41.76	41.76	-0.57%	14,458
Jun 18, 2026	42.10	42.10	41.06	42.00	42.00	-0.14%	24,908
Jun 17, 2026	41.50	42.08	41.28	42.06	42.06	1.35%	22,742
Jun 16, 2026	40.80	42.10	40.80	41.50	41.50	2.12%	36,480
Jun 15, 2026	40.46	41.70	40.46	40.64	40.64	1.40%	20,806
Jun 12, 2026	41.00	41.00	40.00	40.08	40.08	-1.04%	14,478
Jun 11, 2026	39.70	41.16	39.32	40.50	40.50	2.27%	36,992
Jun 10, 2026	40.00	40.20	39.20	39.60	39.60	-0.85%	38,288
Jun 9, 2026	40.30	41.52	39.80	39.94	39.94	-0.99%	31,870
Jun 8, 2026	40.20	40.76	38.50	40.34	40.34	-0.40%	42,124
Jun 5, 2026	41.46	41.68	40.50	40.50	40.50	-1.32%	33,586
Jun 3, 2026	42.40	42.62	41.02	41.04	41.04	-3.16%	27,756
Jun 2, 2026	42.28	43.08	41.50	42.38	42.38	0.24%	32,926
Jun 1, 2026	42.40	43.40	42.10	42.28	42.28	-0.70%	42,464
May 29, 2026	42.22	43.14	42.12	42.58	42.58	0.42%	22,486
May 28, 2026	42.20	42.70	41.30	42.40	42.40	0.47%	17,591
May 27, 2026	43.04	43.40	41.96	42.20	42.20	-1.91%	41,569
May 26, 2026	42.90	43.46	42.36	43.02	43.02	0.28%	28,781
May 25, 2026	42.48	42.98	41.92	42.90	42.90	0.23%	36,402
May 22, 2026	41.40	42.86	41.40	42.80	42.80	3.63%	61,609
May 21, 2026	41.20	41.92	40.50	41.30	41.30	0.24%	33,316
May 20, 2026	41.40	41.40	40.22	41.20	41.20	1.23%	29,576
May 19, 2026	40.30	40.80	39.72	40.70	40.70	1.14%	30,002
May 18, 2026	41.02	41.02	39.50	40.24	40.24	-0.10%	16,433
May 15, 2026	40.20	41.06	39.78	40.28	40.28	0.95%	30,597
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