Text S.A. (WSE:TXT)
Poland · Delayed Price · Currency is PLN 41.50
+0.50 (1.22%)
Sep 21, 2026, 5:00 PM CET
Text S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 41.00 | 42.00 | 41.00 | 41.48 | 41.48 | 1.17% | 81,384 |
| Sep 18, 2026 | 41.40 | 41.82 | 40.76 | 41.00 | 41.00 | - | 103,496 |
| Sep 17, 2026 | 41.00 | 41.40 | 40.94 | 41.00 | 41.00 | 0.29% | 50,848 |
| Sep 16, 2026 | 41.44 | 41.44 | 40.82 | 40.88 | 40.88 | -0.29% | 35,171 |
| Sep 15, 2026 | 41.08 | 41.26 | 40.84 | 41.00 | 41.00 | 0.10% | 26,453 |
| Sep 14, 2026 | 41.40 | 41.48 | 40.84 | 40.96 | 40.96 | -1.25% | 52,649 |
| Sep 11, 2026 | 41.54 | 41.96 | 41.40 | 41.48 | 41.48 | -0.14% | 40,533 |
| Sep 10, 2026 | 42.00 | 42.36 | 41.54 | 41.54 | 41.54 | -1.10% | 66,831 |
| Sep 9, 2026 | 41.80 | 42.18 | 41.60 | 42.00 | 42.00 | 1.20% | 46,177 |
| Sep 8, 2026 | 42.16 | 42.56 | 41.50 | 41.50 | 41.50 | -1.57% | 58,628 |
| Sep 7, 2026 | 41.18 | 42.46 | 41.16 | 42.16 | 42.16 | 2.38% | 72,012 |
| Sep 4, 2026 | 41.20 | 41.50 | 40.82 | 41.18 | 41.18 | -0.05% | 62,355 |
| Sep 3, 2026 | 41.10 | 41.88 | 40.80 | 41.20 | 41.20 | 0.49% | 49,281 |
| Sep 2, 2026 | 41.90 | 41.92 | 40.76 | 41.00 | 41.00 | -2.15% | 135,429 |
| Sep 1, 2026 | 42.60 | 43.18 | 40.70 | 41.90 | 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 |