Skip to main content
TextMagic AS (TAL:MAGIC)
Estonia flag Estonia · Delayed Price · Currency is EUR
1.750
-0.030 (-1.69%)
At close: Dec 3, 2025

TextMagic AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.701.731.661.701.70-1.16%337
Dec 4, 20251.731.731.651.721.72-1.71%676
Dec 3, 20251.771.771.681.751.75-1.69%665
Dec 2, 20251.731.781.701.781.782.89%950
Dec 1, 20251.791.791.731.731.73-2.81%665
Nov 28, 20251.811.821.781.781.78-0.56%752
Nov 27, 20251.821.821.791.791.79-1.65%172
Nov 26, 20251.791.821.791.821.820.55%350
Nov 25, 20251.791.821.781.811.810.56%309
Nov 24, 20251.821.841.781.801.80-2.17%993
Nov 21, 20251.851.861.821.841.84-1.08%164
Nov 20, 20251.811.861.811.861.861.64%486
Nov 19, 20251.821.831.801.831.83-0.54%436
Nov 18, 20251.851.851.801.841.84-1.60%883
Nov 17, 20251.841.871.841.871.871.63%111
Nov 14, 20251.881.881.841.841.84-1.60%783
Nov 13, 20251.851.871.831.871.871.63%414
Nov 12, 20251.861.871.841.841.84-1.08%298
Nov 11, 20251.871.871.851.861.86-1.06%215
Nov 10, 20251.851.901.851.881.881.08%435
Nov 7, 20251.891.891.861.861.86-1.59%87
Nov 6, 20251.871.901.861.891.892.16%121
Nov 5, 20251.901.901.851.851.85-0.54%41
Nov 4, 20251.921.921.861.861.86-3.12%734
Nov 3, 20251.901.921.901.921.921.05%158
Oct 31, 20251.911.921.881.901.90-1.04%163
Oct 30, 20251.991.991.801.921.92-3.03%1,397
Oct 29, 20251.962.001.961.981.981.02%566
Oct 28, 20251.981.981.941.961.96-1.01%261
Oct 27, 20251.951.981.951.981.98-160
Oct 24, 20252.002.001.951.981.98-1.00%203
Oct 23, 20251.982.001.952.002.001.01%280
Oct 22, 20252.012.011.951.981.98-1.49%756
Oct 21, 20252.012.012.012.012.01-154
Oct 20, 20252.032.042.012.012.01-0.99%76
Oct 17, 20252.042.072.002.032.03-1.46%2,972
Oct 16, 20252.062.072.052.062.06-231
Oct 15, 20252.062.072.062.062.06-438
Oct 14, 20252.092.092.042.062.06-1,270
Oct 13, 20252.112.132.062.062.06-2.37%576
Oct 10, 20252.072.112.062.112.111.93%290
Oct 9, 20252.082.092.072.072.07-0.48%407
Oct 8, 20252.052.102.042.082.081.46%688
Oct 7, 20252.032.062.032.052.050.49%376
Oct 6, 20252.042.062.022.042.04-0.49%562
Oct 3, 20252.142.142.012.052.05-3.76%1,783
Oct 2, 20252.122.202.122.132.130.47%772
Oct 1, 20252.132.182.122.122.12-1.40%172
Sep 30, 20252.222.222.152.152.15-6.52%2,285
Sep 29, 20252.322.332.302.302.15-0.86%506
Sep 26, 20252.302.322.292.322.17-1,480
Sep 25, 20252.332.352.302.322.17-0.85%1,094
Sep 24, 20252.382.382.332.342.19-1.68%680
Sep 23, 20252.322.382.322.382.222.59%882
Sep 22, 20252.322.332.302.322.17-0.85%599
Sep 19, 20252.312.352.312.342.190.86%459
Sep 18, 20252.332.362.302.322.170.87%2,558
Sep 17, 20252.272.352.272.302.157.48%3,098
Sep 16, 20252.152.152.082.142.000.47%514
Sep 15, 20252.152.162.132.131.99-0.47%59
Sep 12, 20252.172.172.132.142.000.94%283
Sep 11, 20252.172.172.122.121.98-2.30%343
Sep 10, 20252.152.182.152.172.030.93%357
Sep 9, 20252.182.182.132.152.01-1.38%80
Sep 8, 20252.202.202.112.182.04-1.80%172
Sep 5, 20252.262.262.102.222.080.91%1,276
Sep 4, 20252.112.262.112.202.064.27%2,976
Sep 3, 20252.122.122.102.111.97-0.47%256
Sep 2, 20252.132.152.062.121.98-0.47%253
Sep 1, 20252.142.152.122.131.99-0.47%63
Aug 29, 20252.102.152.102.142.000.47%307
Aug 28, 20252.102.162.102.131.99-0.47%579
Aug 27, 20252.122.162.072.142.00-0.47%1,001
Aug 26, 20252.142.152.132.152.01-0.46%138
Aug 25, 20252.162.202.142.162.02-2.26%1,044
Aug 22, 20252.242.262.152.212.07-1.78%995
Aug 21, 20252.292.292.252.252.10-2.60%91
Aug 19, 20252.252.352.252.312.164.05%726
Aug 18, 20252.202.242.162.222.080.91%1,379
Aug 15, 20252.152.212.152.202.062.33%201
Aug 14, 20252.202.212.152.152.01-4.02%1,663
Aug 13, 20252.262.262.192.242.09-3.45%922
Aug 12, 20252.262.362.262.322.171.75%912
Aug 11, 20252.282.322.282.282.13-2.56%160
Aug 8, 20252.322.342.272.342.191.74%283
Aug 7, 20252.272.332.272.302.151.77%506
Aug 6, 20252.202.282.202.262.112.73%288
Aug 5, 20252.302.322.172.202.06-5.58%1,979
Aug 4, 20252.332.332.302.332.180.87%72
Aug 1, 20252.272.352.272.312.161.76%899
Jul 31, 20252.272.342.242.272.12-1,655
Jul 30, 20252.302.312.242.272.12-1.73%1,355
Jul 29, 20252.322.322.302.312.16-0.86%415
Jul 28, 20252.312.342.302.332.18-599
Jul 25, 20252.342.342.302.332.180.87%903
Jul 24, 20252.342.352.312.312.16-1.28%244
Jul 23, 20252.352.392.332.342.19-2.50%633
Jul 22, 20252.402.412.362.402.24-0.41%549
Jul 21, 20252.392.422.352.412.25-0.41%604
Jul 18, 20252.402.432.402.422.260.83%103