Open Text Corporation (FRA:OTX)
Germany
· Delayed Price · Currency is EUR 28.27
-0.37 (-1.28%)
At close: Dec 4, 2025
Open Text Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.70% | - |
| Dec 4, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.27 | -1.28% | - |
| Dec 3, 2025 | 28.72 | 28.88 | 28.72 | 28.88 | 28.64 | 0.24% | 41 |
| Dec 2, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.57 | -2.01% | - |
| Dec 1, 2025 | 28.73 | 29.40 | 28.73 | 29.40 | 29.16 | 1.41% | 464 |
| Nov 28, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.75 | -0.92% | - |
| Nov 27, 2025 | 29.07 | 29.26 | 29.07 | 29.26 | 29.02 | 0.52% | 120 |
| Nov 26, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 28.87 | 0.97% | - |
| Nov 25, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.59 | 0.42% | - |
| Nov 24, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.47 | 1.45% | - |
| Nov 21, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.07 | -2.92% | - |
| Nov 20, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 28.91 | 2.53% | - |
| Nov 19, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.19 | 0.46% | - |
| Nov 18, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.07 | -2.55% | - |
| Nov 17, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 28.80 | -0.21% | - |
| Nov 14, 2025 | 29.37 | 29.37 | 28.77 | 29.10 | 28.86 | -3.03% | 250 |
| Nov 13, 2025 | 29.95 | 30.01 | 29.95 | 30.01 | 29.76 | -0.33% | 115 |
| Nov 12, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 29.86 | 0.94% | - |
| Nov 11, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.58 | 0.71% | - |
| Nov 10, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.38 | -4.61% | - |
| Nov 7, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 30.79 | -1.33% | - |
| Nov 6, 2025 | 32.73 | 32.73 | 31.47 | 31.47 | 31.21 | -1.93% | 50 |
| Nov 5, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.82 | -2.08% | - |
| Nov 4, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.50 | -0.58% | - |
| Nov 3, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.69 | 1.76% | - |
| Oct 31, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.12 | -1.28% | - |
| Oct 30, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.54 | -2.96% | - |
| Oct 29, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.53 | 0.51% | - |
| Oct 28, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.36 | 0.15% | - |
| Oct 27, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.31 | 0.21% | - |
| Oct 24, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.24 | -0.27% | - |
| Oct 23, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.33 | -0.18% | - |
| Oct 22, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.39 | 0.78% | 9 |
| Oct 21, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.13 | 0.94% | - |
| Oct 20, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 32.83 | 0.91% | - |
| Oct 17, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.53 | -1.74% | - |
| Oct 16, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.10 | -0.54% | - |
| Oct 15, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.28 | 0.54% | - |
| Oct 14, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.10 | 0.54% | - |
| Oct 13, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.93 | -1.83% | - |
| Oct 10, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.54 | 2.39% | - |
| Oct 9, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 32.76 | -0.27% | - |
| Oct 8, 2025 | 32.60 | 33.12 | 32.60 | 33.12 | 32.85 | 0.55% | 120 |
| Oct 7, 2025 | 32.51 | 32.94 | 32.51 | 32.94 | 32.67 | 1.98% | 80 |
| Oct 6, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.03 | 1.73% | - |
| Oct 3, 2025 | 31.81 | 31.81 | 31.75 | 31.75 | 31.49 | 0.79% | 93 |
| Oct 2, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.24 | - | - |
| Oct 1, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.24 | -0.72% | - |
| Sep 30, 2025 | 31.92 | 31.92 | 31.73 | 31.73 | 31.47 | -0.35% | 150 |
| Sep 29, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.58 | 0.76% | - |
| Sep 26, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.34 | -2.35% | - |
| Sep 25, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.09 | 1.92% | - |
| Sep 24, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.49 | -0.03% | - |
| Sep 23, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.50 | 1.57% | - |
| Sep 22, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.01 | -0.98% | - |
| Sep 19, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.32 | 1.64% | - |
| Sep 18, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 30.81 | 1.44% | - |
| Sep 17, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.38 | -3.01% | - |
| Sep 16, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.32 | 4.64% | - |
| Sep 15, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 29.93 | 0.17% | - |
| Sep 12, 2025 | 29.88 | 30.13 | 29.88 | 30.13 | 29.88 | 1.31% | 140 |
| Sep 11, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.49 | 0.37% | - |
| Sep 10, 2025 | 29.10 | 29.76 | 29.10 | 29.63 | 29.38 | 3.86% | 275 |
| Sep 9, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.29 | 1.13% | - |
| Sep 8, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 27.98 | -0.74% | - |
| Sep 5, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.18 | 1.28% | - |
| Sep 4, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 27.59 | -0.21% | - |
| Sep 3, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 27.65 | 0.43% | - |
| Sep 2, 2025 | 27.96 | 28.00 | 27.96 | 28.00 | 27.53 | 0.04% | 20 |
| Sep 1, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.52 | -0.04% | - |
| Aug 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.53 | -0.36% | - |
| Aug 28, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 27.63 | 1.92% | - |
| Aug 27, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.11 | -0.04% | - |
| Aug 26, 2025 | 27.49 | 27.58 | 27.49 | 27.58 | 27.12 | -0.83% | 52 |
| Aug 25, 2025 | 27.67 | 27.81 | 27.67 | 27.81 | 27.35 | 1.76% | 30 |
| Aug 22, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 26.88 | 0.04% | - |
| Aug 21, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 26.87 | 2.09% | - |
| Aug 20, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.32 | -0.74% | - |
| Aug 19, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.51 | 0.30% | - |
| Aug 18, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.43 | 1.97% | - |
| Aug 15, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 25.92 | 0.84% | - |
| Aug 14, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 25.71 | 4.23% | - |
| Aug 13, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.66 | -2.79% | - |
| Aug 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.37 | -2.05% | - |
| Aug 11, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 25.90 | 5.19% | - |
| Aug 8, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.62 | 0.40% | - |
| Aug 7, 2025 | 24.68 | 24.94 | 24.68 | 24.94 | 24.53 | 1.26% | 40 |
| Aug 6, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.22 | -0.04% | - |
| Aug 5, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.23 | 0.74% | 174 |
| Aug 4, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.05 | -5.85% | - |
| Aug 1, 2025 | 25.50 | 25.98 | 25.50 | 25.98 | 25.55 | 0.31% | 200 |
| Jul 31, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.47 | -0.69% | - |
| Jul 30, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.65 | 0.69% | - |
| Jul 29, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.47 | -1.11% | - |
| Jul 28, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 25.75 | 2.18% | - |
| Jul 25, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.20 | 0.27% | - |
| Jul 24, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.14 | 0.99% | - |
| Jul 23, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 24.89 | 3.05% | - |
| Jul 22, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.15 | - | - |
| Jul 21, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.15 | -0.04% | 20 |