Text S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	38.80	39.06	37.50	37.60	37.60	-3.09%	84,867
Oct 29, 2026	39.10	39.28	38.60	38.80	38.80	-0.26%	32,507
Oct 28, 2026	38.00	39.22	37.94	38.90	38.90	3.13%	80,613
Oct 27, 2026	39.34	39.36	37.72	37.72	37.72	-4.12%	315,914
Oct 26, 2026	38.06	39.34	38.02	39.34	39.34	3.25%	48,666
Oct 23, 2026	38.80	38.80	38.06	38.10	38.10	-2.06%	80,708
Oct 22, 2026	39.44	39.44	38.76	38.90	38.90	-1.52%	61,661
Oct 21, 2026	39.20	39.50	38.80	39.50	39.50	0.77%	113,600
Oct 20, 2026	39.36	39.78	39.10	39.20	39.20	-0.41%	65,738
Oct 19, 2026	40.50	40.58	38.98	39.36	39.36	-2.77%	86,959
Oct 16, 2026	39.98	41.02	39.98	40.48	40.48	1.25%	51,004
Oct 15, 2026	39.90	39.98	39.20	39.98	39.98	0.71%	96,576
Oct 14, 2026	39.80	40.34	39.70	39.70	39.70	-0.05%	38,388
Oct 13, 2026	39.92	40.38	39.66	39.72	39.72	0.30%	28,568
Oct 12, 2026	40.46	40.60	39.52	39.60	39.60	-1.00%	71,398
Oct 9, 2026	38.72	40.50	38.70	40.00	40.00	3.31%	57,889
Oct 8, 2026	39.40	39.40	38.70	38.72	38.72	-0.97%	44,740
Oct 7, 2026	39.20	39.86	38.50	39.10	39.10	0.59%	111,767
Oct 6, 2026	41.48	42.20	40.70	41.00	38.87	-1.16%	168,350
Oct 5, 2026	41.28	41.72	41.26	41.48	39.33	0.24%	93,654
Oct 2, 2026	41.00	41.88	41.00	41.38	39.23	1.03%	77,459
Oct 1, 2026	40.88	41.20	40.84	40.96	38.83	0.15%	54,089
Sep 30, 2026	41.04	41.26	40.76	40.90	38.78	-0.34%	53,039
Sep 29, 2026	41.44	41.54	40.80	41.04	38.91	-0.63%	36,504
Sep 28, 2026	41.64	41.74	41.18	41.30	39.15	0.44%	18,338
Sep 25, 2026	41.80	41.80	41.06	41.12	38.98	-0.39%	28,000
Sep 24, 2026	41.00	41.90	40.92	41.28	39.14	1.28%	54,861
Sep 23, 2026	41.00	41.64	40.44	40.76	38.64	-0.39%	55,599
Sep 22, 2026	41.54	41.82	40.86	40.92	38.79	-1.40%	71,425
Sep 21, 2026	41.00	42.00	41.00	41.50	39.34	1.22%	82,005
Sep 18, 2026	41.40	41.82	40.76	41.00	38.87	-	103,516
Sep 17, 2026	41.00	41.40	40.94	41.00	38.87	0.29%	50,848
Sep 16, 2026	41.44	41.44	40.82	40.88	38.76	-0.29%	35,171
Sep 15, 2026	41.08	41.26	40.84	41.00	38.87	0.10%	26,453
Sep 14, 2026	41.40	41.48	40.84	40.96	38.83	-1.25%	52,649
Sep 11, 2026	41.54	41.96	41.40	41.48	39.33	-0.14%	40,533
Sep 10, 2026	42.00	42.36	41.54	41.54	39.38	-1.10%	66,831
Sep 9, 2026	41.80	42.18	41.60	42.00	39.82	1.20%	46,177
Sep 8, 2026	42.16	42.56	41.50	41.50	39.34	-1.57%	58,628
Sep 7, 2026	41.18	42.46	41.16	42.16	39.97	2.38%	72,012
Sep 4, 2026	41.20	41.50	40.82	41.18	39.04	-0.05%	62,355
Sep 3, 2026	41.10	41.88	40.80	41.20	39.06	0.49%	49,281
Sep 2, 2026	41.90	41.92	40.76	41.00	38.87	-2.15%	135,429
Sep 1, 2026	42.60	43.18	40.70	41.90	39.72	-2.01%	246,644
Aug 31, 2026	46.20	47.00	42.52	42.76	40.54	-12.66%	569,466
Aug 28, 2026	49.16	49.44	48.32	48.96	46.42	-0.41%	37,211
Aug 27, 2026	49.50	49.78	48.60	49.16	46.61	-0.69%	78,669
Aug 26, 2026	49.78	50.30	49.40	49.50	46.93	0.16%	46,007
Aug 25, 2026	49.48	49.60	48.40	49.42	46.85	-0.36%	70,555
Aug 24, 2026	50.15	50.40	49.14	49.60	47.02	-0.80%	41,332