Teixeira Duarte, S.A. (FRA:TXC2)
Germany
· Delayed Price · Currency is EUR 0.674
-0.010 (-1.46%)
At close: Dec 5, 2025
Teixeira Duarte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.46% | - |
| Dec 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.87% | - |
| Dec 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 4.55% | - |
| Dec 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.08% | - |
| Dec 1, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.81% | 800 |
| Nov 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.36% | - |
| Nov 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.67% | - |
| Nov 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.21% | - |
| Nov 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.36% | - |
| Nov 24, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 0.59% | 500 |
| Nov 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.51% | - |
| Nov 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.92% | - |
| Nov 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.59% | - |
| Nov 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.58% | - |
| Nov 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.05% | - |
| Nov 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.32% | - |
| Nov 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.07% | - |
| Nov 12, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | -3.43% | 103,060 |
| Nov 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.24% | - |
| Nov 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.88% | - |
| Nov 7, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.59% | 50 |
| Nov 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.72% | - |
| Nov 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.60% | - |
| Nov 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.06% | - |
| Nov 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.16% | - |
| Oct 31, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.29% | - |
| Oct 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.72% | - |
| Oct 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.05% | - |
| Oct 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.64% | - |
| Oct 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.92% | - |
| Oct 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.51% | - |
| Oct 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.95% | - |
| Oct 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.11% | - |
| Oct 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -6.72% | - |
| Oct 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -6.05% | - |
| Oct 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 5.56% | - |
| Oct 16, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 7.14% | - |
| Oct 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 11.26% | - |
| Oct 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 8.24% | - |
| Oct 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.06% | - |
| Oct 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 5.22% | - |
| Oct 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.37% | - |
| Oct 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.86% | - |
| Oct 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.39% | - |
| Oct 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.39% | - |
| Oct 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.15% | - |
| Oct 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.26% | - |
| Sep 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | - |
| Sep 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.52% | - |
| Sep 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.71% | - |
| Sep 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.78% | - |
| Sep 24, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 5.11% | 5,600 |
| Sep 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.86% | - |
| Sep 22, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -2.73% | 5,600 |
| Sep 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 5.78% | - |
| Sep 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.72% | - |
| Sep 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.36% | - |
| Sep 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.56% | - |
| Sep 15, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 8.33% | 500 |
| Sep 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 13.00% | - |
| Sep 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.45% | - |
| Sep 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.69% | - |
| Sep 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.46% | - |
| Sep 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -6.48% | - |
| Sep 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 12.11% | - |
| Sep 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.74% | - |
| Sep 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.06% | - |
| Sep 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 4.49% | - |
| Sep 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | - |
| Aug 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.72% | - |
| Aug 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.79% | - |
| Aug 27, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -6.64% | - |
| Aug 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.03% | - |
| Aug 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.66% | - |
| Aug 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -6.44% | - |
| Aug 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.58% | - |
| Aug 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.12% | - |
| Aug 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.47% | - |
| Aug 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.38% | - |
| Aug 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.62% | - |
| Aug 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 7.23% | - |
| Aug 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.63% | - |
| Aug 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | - |
| Aug 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -4.10% | - |
| Aug 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Aug 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.07% | - |
| Aug 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 10.56% | - |
| Aug 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 13.81% | - |
| Aug 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.51% | - |
| Aug 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.26% | - |
| Jul 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.31% | - |
| Jul 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.06% | - |
| Jul 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.34% | - |
| Jul 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Jul 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Jul 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.58% | - |
| Jul 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Jul 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.53% | - |
| Jul 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3.54% | - |