Castellum AB (publ) (FRA:TEX)
Germany
· Delayed Price · Currency is EUR 9.66
+0.10 (1.02%)
At close: Dec 5, 2025
Castellum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.02% | - |
| Dec 4, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.34% | - |
| Dec 3, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.83% | - |
| Dec 2, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.68% | - |
| Dec 1, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.43% | - |
| Nov 28, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.75% | - |
| Nov 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.71% | - |
| Nov 26, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.08% | - |
| Nov 25, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.29% | - |
| Nov 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.13% | - |
| Nov 21, 2025 | 9.33 | 9.59 | 9.33 | 9.59 | 9.59 | -0.33% | 1,500 |
| Nov 20, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.24% | - |
| Nov 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.59% | - |
| Nov 17, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.10% | - |
| Nov 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.80% | - |
| Nov 13, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 2.08% | - |
| Nov 12, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.28% | - |
| Nov 11, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -2.87% | - |
| Nov 10, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2.04% | - |
| Nov 7, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.15% | - |
| Nov 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.19% | - |
| Nov 5, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.52% | - |
| Nov 4, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -2.33% | - |
| Nov 3, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.81% | - |
| Oct 31, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.70% | - |
| Oct 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.19% | - |
| Oct 29, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.08% | - |
| Oct 28, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.45% | - |
| Oct 27, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.15% | - |
| Oct 24, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -2.50% | - |
| Oct 23, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.58% | - |
| Oct 22, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 3.07% | - |
| Oct 21, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.20% | - |
| Oct 20, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.70% | - |
| Oct 17, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.05% | - |
| Oct 16, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.84% | - |
| Oct 15, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 4.16% | - |
| Oct 14, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.16% | - |
| Oct 13, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.78% | - |
| Oct 10, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.33% | - |
| Oct 9, 2025 | 9.56 | 9.58 | 9.56 | 9.58 | 9.58 | -1.28% | 100 |
| Oct 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.69% | - |
| Oct 7, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.02% | - |
| Oct 6, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.69% | - |
| Oct 3, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.58% | - |
| Oct 2, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.75% | - |
| Oct 1, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.76% | - |
| Sep 30, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.25% | - |
| Sep 29, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.11% | 281 |
| Sep 26, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.30 | -1.35% | - |
| Sep 25, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.42 | -0.46% | - |
| Sep 24, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.47 | 0.51% | - |
| Sep 23, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.42 | -1.02% | - |
| Sep 22, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.52 | -0.85% | - |
| Sep 19, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.60 | -0.47% | - |
| Sep 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | 2.41% | - |
| Sep 17, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.42 | -1.80% | - |
| Sep 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | -0.54% | - |
| Sep 15, 2025 | 9.58 | 9.70 | 9.58 | 9.70 | 9.64 | 2.08% | 1,000 |
| Sep 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | 0.72% | - |
| Sep 11, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.38 | -0.08% | - |
| Sep 10, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.39 | -0.88% | - |
| Sep 9, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.47 | -0.08% | - |
| Sep 8, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.48 | 1.90% | - |
| Sep 5, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.30 | -0.38% | - |
| Sep 4, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.34 | -0.82% | - |
| Sep 3, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.41 | -2.31% | - |
| Sep 2, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.64 | 0.48% | 1,450 |
| Sep 1, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | -0.33% | - |
| Aug 29, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.62 | -2.42% | - |
| Aug 28, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.86 | 1.31% | - |
| Aug 27, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.73 | -0.73% | - |
| Aug 26, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.80 | -1.85% | - |
| Aug 25, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.99 | 1.72% | - |
| Aug 22, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.82 | -0.58% | - |
| Aug 21, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.88 | 0.81% | - |
| Aug 20, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.80 | 0.31% | - |
| Aug 19, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.77 | -0.59% | - |
| Aug 18, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.83 | -1.68% | - |
| Aug 15, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.99 | 1.40% | - |
| Aug 14, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.86 | -1.09% | - |
| Aug 13, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | -0.45% | - |
| Aug 12, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | -1.42% | - |
| Aug 11, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | - | - |
| Aug 8, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | 1.44% | - |
| Aug 7, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | - | - |
| Aug 6, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | 0.15% | - |
| Aug 5, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 9.99 | 0.73% | 343 |
| Aug 4, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.92 | 1.53% | - |
| Aug 1, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.77 | -2.02% | - |
| Jul 31, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.97 | 0.79% | - |
| Jul 30, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | -3.10% | - |
| Jul 29, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.21 | -0.63% | - |
| Jul 28, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.28 | 0.58% | - |
| Jul 25, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.22 | -0.68% | 5,000 |
| Jul 24, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.29 | -0.81% | - |
| Jul 23, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.37 | 0.87% | - |
| Jul 22, 2025 | 10.24 | 10.35 | 10.24 | 10.35 | 10.28 | 3.19% | 200 |
| Jul 21, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | 0.25% | - |