Text S.A. (WSE:TXT)
Poland · Delayed Price · Currency is PLN 40.00
+1.28 (3.31%)
Oct 9, 2026, 4:59 PM CET
Text S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 49.98 | 50.00 | 49.46 | 50.00 | 47.40 | - | 28,102 |
| Aug 20, 2026 | 49.88 | 50.45 | 49.42 | 50.00 | 47.40 | 0.24% | 49,892 |
| Aug 19, 2026 | 50.55 | 50.55 | 48.60 | 49.88 | 47.29 | -1.23% | 90,897 |
| Aug 18, 2026 | 52.45 | 52.60 | 49.42 | 50.50 | 47.88 | -3.99% | 128,827 |
| Aug 17, 2026 | 53.80 | 54.20 | 52.30 | 52.60 | 49.87 | -2.23% | 52,460 |
| Aug 14, 2026 | 53.80 | 54.45 | 53.60 | 53.80 | 51.01 | -0.09% | 39,515 |
| Aug 13, 2026 | 54.80 | 54.80 | 53.25 | 53.85 | 51.05 | -1.73% | 47,052 |
| Aug 12, 2026 | 52.60 | 54.80 | 51.85 | 54.80 | 51.95 | 4.28% | 292,226 |
| Aug 11, 2026 | 52.00 | 53.50 | 51.75 | 52.55 | 49.82 | 1.35% | 126,110 |
| Aug 10, 2026 | 52.30 | 52.30 | 51.55 | 51.85 | 49.16 | -1.05% | 54,050 |
| Aug 7, 2026 | 51.80 | 52.40 | 51.40 | 52.40 | 49.68 | 1.16% | 31,343 |
| Aug 6, 2026 | 52.00 | 52.40 | 50.95 | 51.80 | 49.11 | -0.67% | 47,517 |
| Aug 5, 2026 | 51.90 | 52.40 | 51.65 | 52.15 | 49.44 | 0.48% | 53,429 |
| Aug 4, 2026 | 50.65 | 51.95 | 50.40 | 51.90 | 49.20 | 2.47% | 50,749 |
| Aug 3, 2026 | 51.75 | 51.75 | 49.86 | 50.65 | 48.02 | -1.46% | 58,936 |