Texaf S.A. (EBR:TEXF)
Belgium
· Delayed Price · Currency is EUR 44.00
0.00 (0.00%)
Apr 29, 2026, 9:00 AM CET
Texaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | - | - | 175 |
| Apr 28, 2026 | 44.40 | 44.40 | 43.80 | 44.00 | 44.00 | 0.46% | 141 |
| Apr 27, 2026 | 43.00 | 45.00 | 43.00 | 43.80 | 43.80 | 2.34% | 2,017 |
| Apr 24, 2026 | 42.00 | 42.80 | 42.00 | 42.80 | 42.80 | 1.90% | 1,253 |
| Apr 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 32 |
| Apr 22, 2026 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | - | 131 |
| Apr 21, 2026 | 41.80 | 42.00 | 41.20 | 42.00 | 42.00 | 1.94% | 256 |
| Apr 20, 2026 | 41.60 | 41.60 | 41.20 | 41.20 | 41.20 | -0.96% | 28 |
| Apr 17, 2026 | 42.40 | 42.60 | 41.60 | 41.60 | 41.60 | -0.95% | 226 |
| Apr 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | 175 |
| Apr 15, 2026 | 41.40 | 41.80 | 41.20 | 41.80 | 41.80 | 1.46% | 397 |
| Apr 14, 2026 | 40.60 | 41.40 | 40.60 | 41.20 | 41.20 | 2.49% | 242 |
| Apr 13, 2026 | 40.20 | 40.40 | 40.20 | 40.20 | 40.20 | 1.01% | 706 |
| Apr 10, 2026 | 40.00 | 40.40 | 39.80 | 39.80 | 39.80 | -1.00% | 92 |
| Apr 9, 2026 | 40.60 | 40.80 | 40.20 | 40.20 | 40.20 | -1.47% | 178 |
| Apr 8, 2026 | 39.60 | 40.80 | 39.60 | 40.80 | 40.80 | 4.08% | 494 |
| Apr 7, 2026 | 39.20 | 40.00 | 39.20 | 39.20 | 39.20 | -0.51% | 596 |
| Apr 2, 2026 | 39.80 | 39.80 | 39.00 | 39.40 | 39.40 | -1.01% | 88 |
| Apr 1, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 44 |
| Mar 31, 2026 | 39.40 | 39.80 | 39.40 | 39.80 | 39.80 | 2.05% | 90 |
| Mar 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 640 |
| Mar 27, 2026 | 39.60 | 40.00 | 39.40 | 40.00 | 40.00 | 0.50% | 173 |
| Mar 26, 2026 | 39.80 | 39.80 | 39.00 | 39.80 | 39.80 | -0.50% | 469 |
| Mar 25, 2026 | 40.00 | 40.80 | 40.00 | 40.00 | 40.00 | 1.01% | 471 |
| Mar 24, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | 26 |
| Mar 23, 2026 | 39.40 | 40.00 | 38.00 | 40.00 | 40.00 | -1.96% | 3,098 |
| Mar 20, 2026 | 40.80 | 41.80 | 40.80 | 40.80 | 40.80 | -0.49% | 271 |
| Mar 19, 2026 | 41.40 | 42.20 | 40.40 | 41.00 | 41.00 | -0.49% | 611 |
| Mar 18, 2026 | 39.80 | 41.40 | 39.20 | 41.20 | 41.20 | 3.52% | 1,471 |
| Mar 17, 2026 | 38.60 | 40.00 | 38.60 | 39.80 | 39.80 | 3.11% | 573 |
| Mar 16, 2026 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 1.05% | 354 |
| Mar 13, 2026 | 38.40 | 38.40 | 38.00 | 38.20 | 38.20 | -1.04% | 718 |
| Mar 12, 2026 | 38.20 | 38.60 | 37.80 | 38.60 | 38.60 | 0.52% | 241 |
| Mar 11, 2026 | 38.00 | 38.40 | 37.60 | 38.40 | 38.40 | 1.59% | 1,172 |
| Mar 10, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 2.16% | 89 |
| Mar 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 500 |
| Mar 6, 2026 | 38.00 | 38.00 | 37.80 | 38.00 | 38.00 | - | 102 |
| 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 |