TXT e-solutions S.p.A. (FRA:TXE)
Germany
· Delayed Price · Currency is EUR 29.70
+0.15 (0.51%)
Last updated: Dec 4, 2025, 8:02 AM CET
TXT e-solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.51% | - |
| Dec 3, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.17% | - |
| Dec 2, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -2.45% | - |
| Dec 1, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.99% | - |
| Nov 28, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | - |
| Nov 27, 2025 | 30.00 | 30.35 | 30.00 | 30.35 | 30.35 | 2.02% | 260 |
| Nov 26, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -2.14% | - |
| Nov 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 24, 2025 | 29.10 | 30.40 | 29.10 | 30.40 | 30.40 | 2.01% | 934 |
| Nov 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.00% | - |
| Nov 20, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.82% | - |
| Nov 19, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.16% | - |
| Nov 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -6.17% | - |
| Nov 17, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 4.68% | - |
| Nov 14, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -3.88% | - |
| Nov 13, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Nov 12, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.32% | - |
| Nov 11, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -1.25% | - |
| Nov 10, 2025 | 31.00 | 32.10 | 31.00 | 32.10 | 32.10 | 2.07% | 3 |
| Nov 7, 2025 | 31.10 | 31.45 | 31.10 | 31.45 | 31.45 | -1.10% | 118 |
| Nov 6, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Nov 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.68% | - |
| Nov 4, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.15% | - |
| Nov 3, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.15% | - |
| Oct 31, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - | - |
| Oct 30, 2025 | 33.40 | 33.40 | 32.75 | 32.75 | 32.75 | -3.82% | - |
| Oct 29, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.44% | - |
| Oct 28, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Oct 27, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Oct 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.47% | - |
| Oct 23, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -1.74% | - |
| Oct 22, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 7.14% | - |
| Oct 21, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.74% | - |
| Oct 20, 2025 | 31.50 | 31.65 | 31.50 | 31.65 | 31.65 | -0.78% | 394 |
| Oct 17, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.47% | - |
| Oct 16, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -2.31% | - |
| Oct 15, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -5.25% | - |
| Oct 14, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.15% | - |
| Oct 13, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -2.53% | - |
| Oct 10, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Oct 9, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.42% | - |
| Oct 8, 2025 | 35.40 | 35.65 | 35.40 | 35.65 | 35.65 | 4.09% | 542 |
| Oct 7, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 1.18% | - |
| Oct 6, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 1.80% | - |
| Oct 3, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Oct 2, 2025 | 30.35 | 33.25 | 30.35 | 33.25 | 33.25 | 11.58% | - |
| Oct 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.33% | - |
| Sep 30, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.48% | - |
| Sep 29, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.82% | - |
| Sep 26, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.61% | - |
| Sep 25, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -1.43% | - |
| Sep 24, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 1.12% | - |
| Sep 23, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Sep 22, 2025 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | -0.32% | 23 |
| Sep 19, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 2.29% | - |
| Sep 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.08% | - |
| Sep 17, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.32% | - |
| Sep 16, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.95% | - |
| Sep 15, 2025 | 29.60 | 31.45 | 29.60 | 31.45 | 31.45 | 7.16% | - |
| Sep 12, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.17% | - |
| Sep 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.67% | - |
| Sep 10, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.33% | - |
| Sep 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Sep 8, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.17% | - |
| Sep 5, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.67% | - |
| Sep 4, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.66% | - |
| Sep 3, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.31% | - |
| Sep 2, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 3.04% | - |
| Sep 1, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.33% | - |
| Aug 29, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.01% | - |
| Aug 28, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.33% | - |
| Aug 27, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.17% | - |
| Aug 26, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.33% | - |
| Aug 25, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.50% | - |
| Aug 22, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Aug 21, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.64% | - |
| Aug 20, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.81% | - |
| Aug 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.65% | - |
| Aug 18, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -5.31% | - |
| Aug 15, 2025 | 30.30 | 32.00 | 30.30 | 32.00 | 32.00 | 4.92% | 501 |
| Aug 14, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.61% | - |
| Aug 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.32% | - |
| Aug 12, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1.14% | - |
| Aug 11, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -6.96% | - |
| Aug 8, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 1.38% | - |
| Aug 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.91% | - |
| Aug 6, 2025 | 32.65 | 32.90 | 32.65 | 32.90 | 32.90 | 0.61% | - |
| Aug 5, 2025 | 32.45 | 32.70 | 32.45 | 32.70 | 32.70 | -0.30% | - |
| Aug 4, 2025 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | -1.65% | - |
| Aug 1, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.45% | - |
| Jul 31, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Jul 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Jul 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.15% | - |
| Jul 28, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.61% | - |
| Jul 25, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.76% | - |
| Jul 24, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.90% | - |
| Jul 23, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.30% | - |
| Jul 22, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -2.63% | - |
| Jul 21, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.73% | - |
| Jul 18, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | - |