Twilio Inc. (FRA:TWH)
Germany
· Delayed Price · Currency is EUR 106.94
-2.22 (-2.03%)
Last updated: Dec 5, 2025, 8:16 AM CET
Twilio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.94 | 108.42 | 106.94 | 108.42 | 108.42 | -0.68% | 20 |
| Dec 4, 2025 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | -1.62% | - |
| Dec 3, 2025 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | 1.87% | - |
| Dec 2, 2025 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | -0.66% | - |
| Dec 1, 2025 | 109.84 | 109.84 | 109.64 | 109.64 | 109.64 | 0.61% | 40 |
| Nov 28, 2025 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | 0.28% | - |
| Nov 27, 2025 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | -1.84% | - |
| Nov 26, 2025 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | 3.53% | - |
| Nov 25, 2025 | 107.00 | 107.00 | 106.94 | 106.94 | 106.94 | 2.18% | 16 |
| Nov 24, 2025 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | 1.89% | - |
| Nov 21, 2025 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | -1.31% | - |
| Nov 20, 2025 | 105.68 | 105.68 | 104.08 | 104.08 | 104.08 | -0.13% | 110 |
| Nov 19, 2025 | 103.36 | 105.02 | 103.36 | 104.22 | 104.22 | 3.39% | 128 |
| Nov 18, 2025 | 101.50 | 101.50 | 100.80 | 100.80 | 100.80 | -4.49% | 25 |
| Nov 17, 2025 | 107.90 | 107.90 | 105.54 | 105.54 | 105.54 | -1.18% | 50 |
| Nov 14, 2025 | 105.66 | 106.80 | 105.66 | 106.80 | 106.80 | -3.75% | - |
| Nov 13, 2025 | 110.66 | 110.96 | 110.02 | 110.96 | 110.96 | -0.93% | 74 |
| Nov 12, 2025 | 111.82 | 112.00 | 111.82 | 112.00 | 112.00 | 0.09% | 90 |
| Nov 11, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | -0.96% | - |
| Nov 10, 2025 | 109.78 | 112.98 | 109.78 | 112.98 | 112.98 | 3.10% | 39 |
| Nov 7, 2025 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | -4.16% | - |
| Nov 6, 2025 | 112.98 | 115.28 | 112.98 | 114.34 | 114.34 | 1.24% | 170 |
| Nov 5, 2025 | 111.98 | 112.94 | 110.76 | 112.94 | 112.94 | -3.22% | 445 |
| Nov 4, 2025 | 116.74 | 116.74 | 114.44 | 116.70 | 116.70 | 0.79% | 269 |
| Nov 3, 2025 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | 0.29% | - |
| Oct 31, 2025 | 103.00 | 115.58 | 103.00 | 115.44 | 115.44 | 21.41% | 239 |
| Oct 30, 2025 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | -1.71% | - |
| Oct 29, 2025 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | -0.50% | - |
| Oct 28, 2025 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | 0.96% | - |
| Oct 27, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 1.74% | - |
| Oct 24, 2025 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | 1.31% | - |
| Oct 23, 2025 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | -0.75% | - |
| Oct 22, 2025 | 94.78 | 94.78 | 94.14 | 94.14 | 94.14 | 1.41% | 100 |
| Oct 21, 2025 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | 2.43% | - |
| Oct 20, 2025 | 90.63 | 90.63 | 90.63 | 90.63 | 90.63 | 1.21% | - |
| Oct 17, 2025 | 89.44 | 89.55 | 87.26 | 89.55 | 89.55 | -2.23% | 140 |
| Oct 16, 2025 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | -2.62% | - |
| Oct 15, 2025 | 92.26 | 94.05 | 92.26 | 94.05 | 94.05 | -0.10% | 3 |
| Oct 14, 2025 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | 2.42% | - |
| Oct 13, 2025 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | -7.64% | - |
| Oct 10, 2025 | 97.58 | 99.52 | 97.58 | 99.52 | 99.52 | 2.55% | 5 |
| Oct 9, 2025 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | 5.85% | - |
| Oct 8, 2025 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | -0.23% | - |
| Oct 7, 2025 | 92.85 | 92.85 | 91.57 | 91.90 | 91.90 | -0.45% | 222 |
| Oct 6, 2025 | 87.10 | 92.32 | 87.10 | 92.32 | 92.32 | 3.53% | 120 |
| Oct 3, 2025 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | 0.92% | - |
| Oct 2, 2025 | 86.69 | 88.36 | 86.69 | 88.36 | 88.36 | 4.89% | 10 |
| Oct 1, 2025 | 84.09 | 84.24 | 84.09 | 84.24 | 84.24 | -1.68% | 200 |
| Sep 30, 2025 | 87.98 | 87.98 | 85.68 | 85.68 | 85.68 | -2.36% | 150 |
| Sep 29, 2025 | 86.52 | 87.75 | 86.52 | 87.75 | 87.75 | 2.03% | 80 |
| Sep 26, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.25% | - |
| Sep 25, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | 0.28% | - |
| Sep 24, 2025 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | -1.59% | - |
| Sep 23, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 0.18% | - |
| Sep 22, 2025 | 89.77 | 89.77 | 88.09 | 88.09 | 88.09 | -3.36% | 98 |
| Sep 19, 2025 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | 1.28% | - |
| Sep 18, 2025 | 87.12 | 90.00 | 87.12 | 90.00 | 90.00 | 5.45% | 68 |
| Sep 17, 2025 | 87.04 | 87.04 | 85.35 | 85.35 | 85.35 | -2.75% | 23 |
| Sep 16, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | 1.47% | - |
| Sep 15, 2025 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | -0.54% | - |
| Sep 12, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | -1.52% | 150 |
| Sep 11, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -3.29% | - |
| Sep 10, 2025 | 90.58 | 91.30 | 90.58 | 91.30 | 91.30 | -0.89% | 263 |
| Sep 9, 2025 | 91.72 | 92.12 | 91.72 | 92.12 | 92.12 | 0.27% | 40 |
| Sep 8, 2025 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | 2.09% | - |
| Sep 5, 2025 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | 0.61% | - |
| Sep 4, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | 0.82% | - |
| Sep 3, 2025 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | -0.72% | - |
| Sep 2, 2025 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | 0.15% | - |
| Sep 1, 2025 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | -2.86% | - |
| Aug 29, 2025 | 90.21 | 91.85 | 90.21 | 91.85 | 91.85 | 1.87% | 10 |
| Aug 28, 2025 | 87.68 | 90.16 | 87.68 | 90.16 | 90.16 | 3.03% | 60 |
| Aug 27, 2025 | 87.29 | 87.51 | 87.29 | 87.51 | 87.51 | -1.60% | 1 |
| Aug 26, 2025 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | -1.20% | - |
| Aug 25, 2025 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 4.35% | - |
| Aug 22, 2025 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | -0.44% | - |
| Aug 21, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | 1.50% | - |
| Aug 20, 2025 | 87.78 | 87.78 | 85.36 | 85.36 | 85.36 | -4.23% | 29 |
| Aug 19, 2025 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | -0.32% | - |
| Aug 18, 2025 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | -1.41% | - |
| Aug 15, 2025 | 88.61 | 90.70 | 88.61 | 90.70 | 90.70 | 3.20% | 27 |
| Aug 14, 2025 | 86.01 | 87.89 | 86.01 | 87.89 | 87.89 | 8.90% | 45 |
| Aug 13, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | 0.37% | - |
| Aug 12, 2025 | 78.81 | 80.41 | 78.81 | 80.41 | 80.41 | -2.82% | 60 |
| Aug 11, 2025 | 85.62 | 85.62 | 82.74 | 82.74 | 82.74 | -4.49% | 369 |
| Aug 8, 2025 | 92.60 | 92.60 | 86.63 | 86.63 | 86.63 | -21.63% | 194 |
| Aug 7, 2025 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | 3.54% | - |
| Aug 6, 2025 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | -0.74% | - |
| Aug 5, 2025 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | 3.54% | - |
| Aug 4, 2025 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | -6.75% | - |
| Aug 1, 2025 | 111.56 | 111.56 | 111.40 | 111.40 | 111.40 | -2.16% | 15 |
| Jul 31, 2025 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | 2.23% | - |
| Jul 30, 2025 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | -1.03% | - |
| Jul 29, 2025 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | 1.59% | - |
| Jul 28, 2025 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | -0.25% | - |
| Jul 25, 2025 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | -0.52% | - |
| Jul 24, 2025 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | 0.85% | - |
| Jul 23, 2025 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | -2.21% | - |
| Jul 22, 2025 | 111.02 | 113.20 | 111.02 | 113.20 | 113.20 | -0.53% | 20 |
| Jul 21, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | 5.88% | 30 |