Text S.A. (FRA:886)
Germany
· Delayed Price · Currency is EUR 9.29
-0.30 (-3.13%)
At close: Dec 5, 2025
Text S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -3.13% | - |
| Dec 4, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.93% | - |
| Dec 3, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 3.75% | - |
| Dec 2, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -3.82% | - |
| Dec 1, 2025 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | 1.78% | 1,050 |
| Nov 28, 2025 | 9.89 | 10.06 | 9.53 | 9.53 | 9.53 | -11.64% | 445 |
| Nov 27, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.74% | - |
| Nov 26, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 3.43% | - |
| Nov 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.14% | - |
| Nov 24, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.15% | - |
| Nov 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.38% | - |
| Nov 20, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.29% | - |
| Nov 19, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -5.28% | - |
| Nov 18, 2025 | 11.02 | 11.02 | 10.99 | 10.99 | 10.99 | -2.57% | 51 |
| Nov 17, 2025 | 11.15 | 11.28 | 11.15 | 11.28 | 11.28 | 1.17% | 249 |
| Nov 14, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Nov 13, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Nov 12, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Nov 11, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Nov 10, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -5.43% | - |
| Nov 7, 2025 | 11.50 | 11.79 | 11.50 | 11.79 | 11.79 | 1.38% | 338 |
| Nov 6, 2025 | 11.15 | 11.63 | 11.15 | 11.63 | 11.63 | 4.30% | 50 |
| Nov 5, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | - |
| Nov 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.63% | - |
| Nov 3, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.50% | - |
| Oct 31, 2025 | 11.39 | 11.39 | 11.30 | 11.30 | 11.30 | 0.71% | 220 |
| Oct 30, 2025 | 11.31 | 11.31 | 11.22 | 11.22 | 11.22 | -2.43% | 45 |
| Oct 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.09% | - |
| Oct 28, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.78% | - |
| Oct 27, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.17% | 150 |
| Oct 24, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -1.20% | - |
| Oct 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.26% | - |
| Oct 22, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.51% | - |
| Oct 21, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.60% | - |
| Oct 20, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.78% | - |
| Oct 17, 2025 | 11.63 | 11.63 | 11.57 | 11.57 | 11.57 | -4.62% | 152 |
| Oct 16, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 6.03% | - |
| Oct 15, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.97% | - |
| Oct 14, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.26% | - |
| Oct 13, 2025 | 12.05 | 12.05 | 11.70 | 11.70 | 11.70 | -2.50% | 846 |
| Oct 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | - |
| Oct 8, 2025 | 12.00 | 12.90 | 12.00 | 12.60 | 12.60 | 6.60% | 1,700 |
| Oct 7, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -4.83% | - |
| Oct 6, 2025 | 11.79 | 12.42 | 11.79 | 12.42 | 12.42 | 2.22% | 150 |
| Oct 3, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.16% | - |
| Oct 2, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -4.26% | - |
| Oct 1, 2025 | 12.15 | 12.67 | 12.04 | 12.67 | 12.67 | -0.08% | 918 |
| Sep 30, 2025 | 11.99 | 12.68 | 11.99 | 12.68 | 12.68 | 1.60% | 87 |
| Sep 29, 2025 | 11.89 | 12.48 | 11.89 | 12.48 | 12.48 | 4.00% | 60 |
| Sep 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.59% | - |
| Sep 25, 2025 | 11.68 | 11.93 | 11.68 | 11.93 | 11.93 | 1.36% | 326 |
| Sep 24, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.08% | - |
| Sep 23, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -2.32% | - |
| Sep 22, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.50% | - |
| Sep 19, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.59% | - |
| Sep 18, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -4.48% | - |
| Sep 17, 2025 | 11.69 | 12.49 | 11.69 | 12.49 | 12.49 | -3.10% | 80 |
| Sep 16, 2025 | 12.90 | 12.90 | 12.89 | 12.89 | 12.21 | -2.35% | 332 |
| Sep 15, 2025 | 13.05 | 13.20 | 13.05 | 13.20 | 12.50 | 2.17% | 440 |
| Sep 12, 2025 | 12.31 | 12.92 | 12.31 | 12.92 | 12.24 | 6.16% | 172 |
| Sep 11, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 11.53 | -3.03% | - |
| Sep 10, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 11.89 | 0.56% | - |
| Sep 9, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 11.82 | 0.32% | - |
| Sep 8, 2025 | 11.91 | 12.44 | 11.91 | 12.44 | 11.78 | -4.53% | - |
| Sep 5, 2025 | 11.99 | 13.03 | 11.99 | 13.03 | 12.34 | 9.50% | 894 |
| Sep 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.27 | -0.34% | - |
| Sep 3, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.31 | -7.08% | - |
| Sep 2, 2025 | 12.36 | 12.85 | 12.00 | 12.85 | 12.17 | 4.22% | 284 |
| Sep 1, 2025 | 11.73 | 12.33 | 11.73 | 12.33 | 11.68 | 2.92% | 125 |
| Aug 29, 2025 | 12.71 | 12.71 | 11.98 | 11.98 | 11.35 | -5.45% | 62 |
| Aug 28, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.00 | -6.77% | - |
| Aug 27, 2025 | 12.78 | 13.59 | 12.78 | 13.59 | 12.87 | 5.35% | 40 |
| Aug 26, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.22 | -6.32% | - |
| Aug 25, 2025 | 12.53 | 13.77 | 12.53 | 13.77 | 13.04 | 4.32% | 510 |
| Aug 22, 2025 | 12.81 | 13.20 | 12.81 | 13.20 | 12.50 | 1.54% | 500 |
| Aug 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.32 | - | 50 |
| Aug 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.32 | - | - |
| Aug 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.32 | - | - |
| Aug 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.32 | - | - |
| Aug 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.32 | -0.76% | - |
| Aug 14, 2025 | 13.00 | 13.13 | 13.00 | 13.10 | 12.41 | -3.32% | 240 |
| Aug 13, 2025 | 13.04 | 13.55 | 13.04 | 13.55 | 12.84 | 4.23% | 110 |
| Aug 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.32 | -4.62% | - |
| Aug 11, 2025 | 13.21 | 13.63 | 13.21 | 13.63 | 12.91 | -0.37% | 1,446 |
| Aug 8, 2025 | 13.08 | 13.71 | 13.08 | 13.68 | 12.96 | 5.23% | 163 |
| Aug 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.32 | -0.76% | - |
| Aug 6, 2025 | 13.19 | 13.19 | 13.10 | 13.10 | 12.41 | -5.82% | 176 |
| Aug 5, 2025 | 13.19 | 13.91 | 13.19 | 13.91 | 13.18 | 5.46% | 347 |
| Aug 4, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 12.49 | -2.30% | - |
| Aug 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 12.79 | -1.46% | 370 |
| Jul 31, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 12.98 | -4.40% | - |
| Jul 30, 2025 | 13.62 | 14.33 | 13.62 | 14.33 | 13.57 | 2.36% | 180 |
| Jul 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.26 | -1.55% | 71 |
| Jul 28, 2025 | 14.15 | 14.22 | 14.13 | 14.22 | 13.47 | 5.33% | 1,095 |
| Jul 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 12.79 | -2.53% | - |
| Jul 24, 2025 | 13.50 | 14.03 | 13.50 | 13.85 | 13.12 | -1.07% | 1,136 |
| Jul 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.26 | -0.92% | 80 |
| Jul 22, 2025 | 13.62 | 14.13 | 13.62 | 14.13 | 13.39 | -1.19% | 64 |
| Jul 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 13.21 | 9.08% | 365 |