Texaf S.A. (EBR:TEXF)
Belgium
· Delayed Price · Currency is EUR 38.00
0.00 (0.00%)
At close: Mar 6, 2026
Texaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | - | -0.53% | 101 |
| Mar 5, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | - | 600 |
| Mar 4, 2026 | 37.40 | 38.20 | 37.40 | 38.00 | 38.00 | 0.53% | 206 |
| Mar 3, 2026 | 38.80 | 38.80 | 37.00 | 37.80 | 37.80 | -3.08% | 1,337 |
| Mar 2, 2026 | 39.00 | 39.00 | 38.60 | 39.00 | 39.00 | - | 216 |
| Feb 27, 2026 | 37.40 | 39.00 | 37.40 | 39.00 | 39.00 | 5.41% | 2,259 |
| Feb 26, 2026 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | -1.60% | 182 |
| Feb 25, 2026 | 37.60 | 37.60 | 37.20 | 37.60 | 37.60 | - | 78 |
| Feb 24, 2026 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 0.53% | 49 |
| Feb 23, 2026 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | - | 61 |
| Feb 20, 2026 | 37.00 | 37.60 | 36.80 | 37.40 | 37.40 | 2.19% | 1,070 |
| Feb 19, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -1.08% | 259 |
| Feb 18, 2026 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 0.54% | 562 |
| Feb 17, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | - | 112 |
| Feb 16, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | 0.55% | 52 |
| Feb 13, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | 144 |
| Feb 12, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | 50 |
| Feb 11, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 201 |
| Feb 10, 2026 | 36.40 | 36.60 | 36.20 | 36.60 | 36.60 | 1.10% | 177 |
| Feb 9, 2026 | 36.40 | 36.60 | 36.20 | 36.20 | 36.20 | -0.55% | 72 |
| Feb 6, 2026 | 36.00 | 36.60 | 36.00 | 36.40 | 36.40 | - | 319 |
| Feb 5, 2026 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | 1.11% | 27 |
| Feb 4, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -0.55% | 24 |
| Feb 3, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | -0.55% | 1,033 |
| Feb 2, 2026 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | -0.55% | 112 |
| Jan 30, 2026 | 36.60 | 36.60 | 36.40 | 36.60 | 36.60 | -0.54% | 23 |
| Jan 29, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 1.66% | 66 |
| Jan 28, 2026 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | -1.63% | 151 |
| Jan 27, 2026 | 36.00 | 36.80 | 36.00 | 36.80 | 36.80 | 1.10% | 643 |
| Jan 26, 2026 | 36.00 | 36.60 | 36.00 | 36.40 | 36.40 | -0.55% | 317 |
| Jan 23, 2026 | 36.40 | 36.60 | 36.00 | 36.60 | 36.60 | - | 47 |
| Jan 22, 2026 | 36.60 | 36.60 | 36.40 | 36.60 | 36.60 | - | 756 |
| Jan 21, 2026 | 36.40 | 36.60 | 36.00 | 36.60 | 36.60 | 1.10% | 107 |
| Jan 20, 2026 | 36.20 | 36.60 | 36.20 | 36.20 | 36.20 | -1.09% | 235 |
| Jan 19, 2026 | 36.20 | 36.60 | 36.00 | 36.60 | 36.60 | 1.67% | 419 |
| Jan 16, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | - | 253 |
| Jan 15, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 2.27% | 53 |
| Jan 14, 2026 | 36.20 | 36.20 | 35.20 | 35.20 | 35.20 | -2.76% | 106 |
| Jan 13, 2026 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | 1.69% | 13 |
| Jan 12, 2026 | 36.00 | 36.60 | 35.60 | 35.60 | 35.60 | -0.56% | 551 |
| Jan 9, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | - | 236 |
| Jan 8, 2026 | 35.40 | 35.80 | 35.40 | 35.80 | 35.80 | 1.70% | 265 |
| Jan 7, 2026 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | 0.57% | 160 |
| Jan 6, 2026 | 36.60 | 36.60 | 34.80 | 35.00 | 35.00 | -2.23% | 3,800 |
| Jan 5, 2026 | 37.00 | 37.00 | 35.80 | 35.80 | 35.80 | - | 291 |
| Jan 2, 2026 | 36.40 | 37.00 | 35.80 | 35.80 | 35.80 | -2.19% | 1,691 |
| Dec 31, 2025 | 37.20 | 37.20 | 36.60 | 36.60 | 36.60 | -2.14% | 301 |
| Dec 30, 2025 | 36.60 | 37.40 | 36.60 | 37.40 | 37.40 | 1.63% | 768 |
| Dec 29, 2025 | 37.00 | 37.20 | 36.40 | 36.80 | 36.80 | -0.54% | 1,394 |
| Dec 24, 2025 | 36.40 | 37.00 | 36.20 | 37.00 | 37.00 | 1.65% | 1,892 |
| Dec 23, 2025 | 36.00 | 36.40 | 35.60 | 36.40 | 36.40 | 2.82% | 1,456 |
| Dec 22, 2025 | 35.80 | 36.00 | 35.20 | 35.40 | 35.40 | 1.72% | 4,772 |
| Dec 19, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | 0.58% | 332 |
| Dec 18, 2025 | 34.60 | 34.60 | 34.20 | 34.60 | 34.60 | 0.58% | 85 |
| Dec 17, 2025 | 34.20 | 34.60 | 34.20 | 34.40 | 34.40 | - | 359 |
| Dec 16, 2025 | 34.60 | 34.60 | 34.20 | 34.40 | 34.40 | - | 66 |
| Dec 15, 2025 | 34.60 | 34.60 | 34.20 | 34.40 | 34.40 | 0.58% | 159 |
| Dec 12, 2025 | 34.60 | 35.00 | 34.20 | 34.20 | 34.20 | -1.16% | 862 |
| Dec 11, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | 11 |
| Dec 10, 2025 | 34.80 | 35.00 | 34.60 | 34.80 | 34.80 | -0.57% | 231 |
| Dec 9, 2025 | 34.60 | 35.00 | 34.40 | 35.00 | 35.00 | 1.16% | 370 |
| Dec 8, 2025 | 34.80 | 35.00 | 34.60 | 34.60 | 34.60 | - | 292 |
| Dec 5, 2025 | 35.40 | 35.40 | 34.60 | 34.60 | 34.60 | 0.58% | 349 |
| Dec 4, 2025 | 34.40 | 35.20 | 34.20 | 34.40 | 34.40 | -1.15% | 645 |
| Dec 3, 2025 | 34.80 | 34.80 | 34.40 | 34.80 | 34.80 | -0.57% | 189 |
| Dec 2, 2025 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | - | 136 |
| Dec 1, 2025 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | -0.57% | 185 |
| Nov 28, 2025 | 34.80 | 35.20 | 34.80 | 35.20 | 35.20 | 0.57% | 141 |
| Nov 27, 2025 | 34.20 | 35.20 | 34.20 | 35.00 | 35.00 | - | 517 |
| Nov 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 155 |
| Nov 25, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 1.16% | 444 |
| Nov 24, 2025 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | - | 140 |
| Nov 21, 2025 | 34.40 | 34.60 | 34.00 | 34.60 | 34.60 | 0.58% | 766 |
| Nov 20, 2025 | 34.40 | 34.40 | 34.00 | 34.40 | 34.40 | - | 227 |
| Nov 19, 2025 | 34.40 | 34.80 | 34.40 | 34.40 | 34.40 | 0.58% | 15 |
| Nov 18, 2025 | 34.80 | 34.80 | 34.20 | 34.20 | 34.20 | -1.72% | 125 |
| Nov 17, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | 2.35% | 301 |
| Nov 14, 2025 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -1.73% | 442 |
| Nov 13, 2025 | 35.00 | 35.00 | 34.20 | 34.60 | 34.60 | -1.14% | 861 |
| Nov 12, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 1.74% | 251 |
| Nov 11, 2025 | 34.80 | 34.80 | 34.40 | 34.40 | 34.40 | -1.15% | 191 |
| Nov 10, 2025 | 34.40 | 34.80 | 34.20 | 34.80 | 34.80 | 2.35% | 296 |
| Nov 7, 2025 | 34.40 | 34.80 | 34.00 | 34.00 | 34.00 | -0.58% | 209 |
| Nov 6, 2025 | 34.00 | 34.80 | 34.00 | 34.20 | 34.20 | - | 368 |
| Nov 5, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -1.72% | 523 |
| Nov 4, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.57% | 348 |
| Nov 3, 2025 | 35.40 | 35.60 | 35.00 | 35.00 | 35.00 | -2.23% | 477 |
| Oct 31, 2025 | 35.40 | 35.80 | 35.20 | 35.80 | 35.80 | 1.13% | 247 |
| Oct 30, 2025 | 35.40 | 35.80 | 35.40 | 35.40 | 35.40 | -0.56% | 221 |
| Oct 29, 2025 | 35.20 | 35.60 | 35.00 | 35.60 | 35.60 | 1.71% | 635 |
| Oct 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | 645 |
| Oct 27, 2025 | 35.40 | 35.80 | 35.40 | 35.40 | 35.40 | -0.56% | 1,135 |
| Oct 24, 2025 | 35.00 | 35.60 | 34.60 | 35.60 | 35.60 | 4.09% | 861 |
| Oct 23, 2025 | 34.40 | 34.60 | 34.20 | 34.20 | 34.20 | - | 326 |
| Oct 22, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -0.58% | 192 |
| Oct 21, 2025 | 34.40 | 34.60 | 34.40 | 34.40 | 34.40 | - | 73 |
| Oct 20, 2025 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -1.71% | 117 |
| Oct 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 250 |
| Oct 16, 2025 | 35.00 | 35.40 | 35.00 | 35.00 | 35.00 | - | 284 |
| Oct 15, 2025 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 0.57% | 123 |