Text S.A. (WSE:TXT)
Poland · Delayed Price · Currency is PLN 41.90
-0.86 (-2.01%)
Sep 1, 2026, 5:03 PM CET
Text S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 42.60 | 43.18 | 40.70 | 41.90 | - | -2.01% | 246,644 |
| Aug 31, 2026 | 46.20 | 47.00 | 42.52 | 42.76 | 42.76 | -12.66% | 569,466 |
| Aug 28, 2026 | 49.16 | 49.44 | 48.32 | 48.96 | 48.96 | -0.41% | 37,211 |
| Aug 27, 2026 | 49.50 | 49.78 | 48.60 | 49.16 | 49.16 | -0.69% | 78,669 |
| Aug 26, 2026 | 49.78 | 50.30 | 49.40 | 49.50 | 49.50 | 0.16% | 46,007 |
| Aug 25, 2026 | 49.48 | 49.60 | 48.40 | 49.42 | 49.42 | -0.36% | 70,555 |
| Aug 24, 2026 | 50.15 | 50.40 | 49.14 | 49.60 | 49.60 | -0.80% | 41,332 |
| Aug 21, 2026 | 49.98 | 50.00 | 49.46 | 50.00 | 50.00 | - | 28,102 |
| Aug 20, 2026 | 49.88 | 50.45 | 49.42 | 50.00 | 50.00 | 0.24% | 49,892 |
| Aug 19, 2026 | 50.55 | 50.55 | 48.60 | 49.88 | 49.88 | -1.23% | 90,897 |
| Aug 18, 2026 | 52.45 | 52.60 | 49.42 | 50.50 | 50.50 | -3.99% | 128,827 |
| Aug 17, 2026 | 53.80 | 54.20 | 52.30 | 52.60 | 52.60 | -2.23% | 52,410 |
| Aug 14, 2026 | 53.80 | 54.45 | 53.60 | 53.80 | 53.80 | -0.09% | 39,515 |
| Aug 13, 2026 | 54.80 | 54.80 | 53.25 | 53.85 | 53.85 | -1.73% | 47,052 |
| Aug 12, 2026 | 52.60 | 54.80 | 51.85 | 54.80 | 54.80 | 4.28% | 292,226 |
| 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 |