Textron Inc. (FRA:TXT)
Germany
· Delayed Price · Currency is EUR 71.64
+0.16 (0.22%)
At close: Dec 4, 2025
Textron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 0.22% | - |
| Dec 3, 2025 | 70.66 | 71.48 | 70.66 | 71.48 | 71.48 | 1.62% | 5 |
| Dec 2, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | -0.99% | - |
| Dec 1, 2025 | 71.12 | 71.12 | 71.04 | 71.04 | 71.04 | -0.64% | 70 |
| Nov 28, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.25% | - |
| Nov 27, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -0.17% | - |
| Nov 26, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | 0.39% | - |
| Nov 25, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 1.17% | - |
| Nov 24, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 2.06% | - |
| Nov 21, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | -1.20% | - |
| Nov 20, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 1.57% | - |
| Nov 19, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 0.41% | - |
| Nov 18, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -1.47% | - |
| Nov 17, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -0.40% | - |
| Nov 14, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -1.97% | - |
| Nov 13, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.14% | - |
| Nov 12, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.08% | - |
| Nov 11, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 1.40% | - |
| Nov 10, 2025 | 70.88 | 70.88 | 69.96 | 69.96 | 69.96 | 0.49% | 5 |
| Nov 7, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 0.37% | - |
| Nov 6, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 0.23% | - |
| Nov 5, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.90% | - |
| Nov 4, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -1.61% | - |
| Nov 3, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 1.16% | 50 |
| Oct 31, 2025 | 68.40 | 68.90 | 68.40 | 68.90 | 68.90 | 0.70% | 5 |
| Oct 30, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | -0.09% | - |
| Oct 29, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -0.35% | - |
| Oct 28, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | -1.94% | - |
| Oct 27, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 1.92% | - |
| Oct 24, 2025 | 68.80 | 68.80 | 68.76 | 68.76 | 68.76 | -2.99% | 35 |
| Oct 23, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.56% | - |
| Oct 22, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 1.05% | - |
| Oct 21, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 0.20% | - |
| Oct 20, 2025 | 69.66 | 70.40 | 69.66 | 70.40 | 70.40 | 1.94% | 14 |
| Oct 17, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -2.95% | - |
| Oct 16, 2025 | 70.54 | 71.16 | 70.54 | 71.16 | 71.16 | -1.17% | 42 |
| Oct 15, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.33% | - |
| Oct 14, 2025 | 69.80 | 70.36 | 69.80 | 70.36 | 70.36 | -0.11% | 35 |
| Oct 13, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | -1.01% | - |
| Oct 10, 2025 | 73.00 | 73.54 | 71.16 | 71.16 | 71.16 | -3.24% | 162 |
| Oct 9, 2025 | 73.86 | 74.18 | 73.54 | 73.54 | 73.54 | 0.85% | 625 |
| Oct 8, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.30% | - |
| Oct 7, 2025 | 74.32 | 74.32 | 73.14 | 73.14 | 73.14 | -2.56% | 7 |
| Oct 6, 2025 | 74.28 | 75.06 | 74.28 | 75.06 | 75.06 | 2.07% | 30 |
| Oct 3, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 1.72% | - |
| Oct 2, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 1.03% | - |
| Oct 1, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -0.45% | - |
| Sep 30, 2025 | 71.34 | 71.88 | 71.34 | 71.88 | 71.88 | 1.07% | 30 |
| Sep 29, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 0.85% | - |
| Sep 26, 2025 | 70.32 | 70.52 | 70.32 | 70.52 | 70.52 | 0.37% | 9 |
| Sep 25, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 0.11% | - |
| Sep 24, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | -0.48% | - |
| Sep 23, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -1.15% | - |
| Sep 22, 2025 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 0.48% | - |
| Sep 19, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.20% | - |
| Sep 18, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | -0.65% | - |
| Sep 17, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 0.71% | 9 |
| Sep 16, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 1.53% | 7 |
| Sep 15, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -1.37% | - |
| Sep 12, 2025 | 69.86 | 70.02 | 69.86 | 70.02 | 70.02 | 1.42% | 5 |
| Sep 11, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.02 | 0.32% | - |
| Sep 10, 2025 | 68.46 | 68.82 | 68.46 | 68.82 | 68.80 | -1.23% | 305 |
| Sep 9, 2025 | 70.04 | 70.04 | 69.68 | 69.68 | 69.66 | 2.05% | 10 |
| Sep 8, 2025 | 69.28 | 69.28 | 68.16 | 68.28 | 68.26 | -1.78% | 750 |
| Sep 5, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.50 | 2.09% | - |
| Sep 4, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.08 | 0.38% | - |
| Sep 3, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 67.82 | -0.56% | - |
| Sep 2, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 68.20 | 0.26% | - |
| Sep 1, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 68.02 | -0.79% | - |
| Aug 29, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.56 | -2.45% | - |
| Aug 28, 2025 | 69.94 | 70.30 | 69.94 | 70.30 | 70.28 | 0.75% | 40 |
| Aug 27, 2025 | 69.78 | 69.78 | 69.78 | 69.78 | 69.76 | 0.98% | - |
| Aug 26, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.08 | -0.40% | - |
| Aug 25, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.36 | 1.49% | - |
| Aug 22, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.34 | 0.83% | - |
| Aug 21, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.78 | -0.38% | - |
| Aug 20, 2025 | 68.06 | 68.08 | 68.06 | 68.06 | 68.04 | 0.83% | 42 |
| Aug 19, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.48 | 1.05% | - |
| Aug 18, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.78 | -3.36% | - |
| Aug 15, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.10 | 0.20% | - |
| Aug 14, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.96 | 3.02% | - |
| Aug 13, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.94 | 0.60% | - |
| Aug 12, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.54 | 0.73% | - |
| Aug 11, 2025 | 66.08 | 66.08 | 66.08 | 66.08 | 66.06 | -0.21% | 19 |
| Aug 8, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.20 | 0.15% | 28 |
| Aug 7, 2025 | 66.14 | 66.14 | 66.12 | 66.12 | 66.10 | -0.54% | 28 |
| Aug 6, 2025 | 67.56 | 67.56 | 66.48 | 66.48 | 66.46 | -1.16% | 57 |
| Aug 5, 2025 | 67.20 | 67.26 | 67.20 | 67.26 | 67.24 | 0.87% | 250 |
| Aug 4, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.66 | - | - |
| Aug 1, 2025 | 67.60 | 67.60 | 66.68 | 66.68 | 66.66 | -2.20% | 80 |
| Jul 31, 2025 | 68.16 | 68.18 | 68.16 | 68.18 | 68.16 | 0.50% | 15 |
| Jul 30, 2025 | 67.44 | 67.86 | 67.44 | 67.84 | 67.82 | 0.03% | 425 |
| Jul 29, 2025 | 67.76 | 68.54 | 67.76 | 67.82 | 67.80 | 1.04% | 320 |
| Jul 28, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 67.10 | 0.45% | - |
| Jul 25, 2025 | 68.74 | 68.74 | 66.82 | 66.82 | 66.80 | -3.72% | 15 |
| Jul 24, 2025 | 73.58 | 73.58 | 69.40 | 69.40 | 69.38 | -5.32% | 107 |
| Jul 23, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.28 | 0.85% | - |
| Jul 22, 2025 | 72.24 | 72.68 | 72.24 | 72.68 | 72.66 | -0.44% | 27 |
| Jul 21, 2025 | 72.48 | 73.00 | 72.48 | 73.00 | 72.98 | -0.46% | 105 |
| Jul 18, 2025 | 73.34 | 73.34 | 73.34 | 73.34 | 73.32 | 1.61% | - |