Text S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	52.00	53.50	51.75	52.55	52.55	1.35%	126,110
Aug 10, 2026	52.30	52.30	51.55	51.85	51.85	-1.05%	54,050
Aug 7, 2026	51.80	52.40	51.40	52.40	52.40	1.16%	31,343
Aug 6, 2026	52.00	52.40	50.95	51.80	51.80	-0.67%	47,517
Aug 5, 2026	51.90	52.40	51.65	52.15	52.15	0.48%	53,429
Aug 4, 2026	50.65	51.95	50.40	51.90	51.90	2.47%	50,749
Aug 3, 2026	51.75	51.75	49.86	50.65	50.65	-1.46%	58,936
Jul 31, 2026	50.75	51.40	50.70	51.40	51.40	1.28%	32,073
Jul 30, 2026	51.35	52.00	50.30	50.75	50.75	-2.59%	60,968
Jul 29, 2026	51.10	52.65	50.70	52.10	52.10	2.56%	125,764
Jul 28, 2026	49.74	51.20	49.50	50.80	50.80	2.71%	61,507
Jul 27, 2026	47.60	49.76	47.60	49.46	49.46	4.13%	49,315
Jul 24, 2026	47.40	47.78	46.42	47.50	47.50	0.04%	46,739
Jul 23, 2026	47.90	48.62	47.32	47.48	47.48	-1.78%	30,495
Jul 22, 2026	48.90	48.90	47.62	48.34	48.34	-1.06%	34,183
Jul 21, 2026	48.70	49.00	48.02	48.86	48.86	0.99%	34,113
Jul 20, 2026	49.30	49.86	48.92	49.36	48.38	-0.32%	55,799
Jul 17, 2026	50.40	50.40	48.98	49.52	48.54	-2.42%	58,421
Jul 16, 2026	51.40	51.45	50.05	50.75	49.74	-1.26%	45,316
Jul 15, 2026	51.30	51.45	49.64	51.40	50.38	0.39%	76,510
Jul 14, 2026	51.05	51.30	50.35	51.20	50.18	0.49%	52,307
Jul 13, 2026	49.36	50.95	48.92	50.95	49.94	3.05%	69,016
Jul 10, 2026	50.00	50.00	47.96	49.44	48.46	-1.12%	89,839
Jul 9, 2026	49.74	51.20	49.10	50.00	49.01	1.01%	156,844
Jul 8, 2026	47.56	50.00	47.20	49.50	48.52	4.21%	172,690
Jul 7, 2026	45.86	48.16	45.06	47.50	46.56	6.26%	184,779
Jul 6, 2026	45.20	45.66	43.90	44.70	43.81	-1.11%	50,623
Jul 3, 2026	45.96	46.16	44.80	45.20	44.30	-0.44%	56,305
Jul 2, 2026	44.60	45.58	44.12	45.40	44.50	1.79%	62,865
Jul 1, 2026	43.22	44.60	42.86	44.60	43.71	3.48%	90,199
Jun 30, 2026	42.74	43.42	42.00	43.10	42.24	2.13%	53,591
Jun 29, 2026	41.24	43.12	41.24	42.20	41.36	2.33%	68,135
Jun 26, 2026	41.76	42.10	41.02	41.24	40.42	-1.10%	14,866
Jun 25, 2026	41.36	41.72	41.18	41.70	40.87	0.82%	13,279
Jun 24, 2026	41.08	41.70	40.70	41.36	40.54	0.63%	14,431
Jun 23, 2026	41.50	41.82	40.84	41.10	40.28	-0.96%	9,286
Jun 22, 2026	41.76	42.60	41.08	41.50	40.68	-0.62%	23,661
Jun 19, 2026	42.06	42.50	41.50	41.76	40.93	-0.57%	14,458
Jun 18, 2026	42.10	42.10	41.06	42.00	41.17	-0.14%	24,908
Jun 17, 2026	41.50	42.08	41.28	42.06	41.22	1.35%	22,742
Jun 16, 2026	40.80	42.10	40.80	41.50	40.68	2.12%	36,480
Jun 15, 2026	40.46	41.70	40.46	40.64	39.83	1.40%	20,806
Jun 12, 2026	41.00	41.00	40.00	40.08	39.28	-1.04%	14,478
Jun 11, 2026	39.70	41.16	39.32	40.50	39.70	2.27%	36,992
Jun 10, 2026	40.00	40.20	39.20	39.60	38.81	-0.85%	38,288
Jun 9, 2026	40.30	41.52	39.80	39.94	39.15	-0.99%	31,870
Jun 8, 2026	40.20	40.76	38.50	40.34	39.54	-0.40%	42,124
Jun 5, 2026	41.46	41.68	40.50	40.50	39.70	-1.32%	33,586
Jun 3, 2026	42.40	42.62	41.02	41.04	40.23	-3.16%	27,756
Jun 2, 2026	42.28	43.08	41.50	42.38	41.54	0.24%	32,926