Skip to main content
TextMagic AS (TAL:MAGIC)
Estonia flag Estonia · Delayed Price · Currency is EUR
1.750
-0.010 (-0.57%)
At close: Mar 5, 2026

TextMagic AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.751.751.731.751.75-53
Mar 5, 20261.761.791.751.751.75-0.57%1,054
Mar 4, 20261.761.761.741.761.76-0.56%69
Mar 3, 20261.771.771.751.771.77-114
Mar 2, 20261.751.771.751.771.77-40
Feb 27, 20261.751.781.751.771.77-1.12%89
Feb 26, 20261.741.811.711.791.792.58%3,058
Feb 25, 20261.741.751.721.751.75-0.29%1,001
Feb 23, 20261.781.781.751.751.75-2.23%714
Feb 20, 20261.731.791.731.791.790.56%387
Feb 19, 20261.771.781.771.781.780.28%120
Feb 18, 20261.761.781.741.781.780.85%644
Feb 17, 20261.771.801.761.761.76-1.12%130
Feb 16, 20261.801.821.781.781.78-1.11%197
Feb 13, 20261.821.831.791.801.80-0.83%173
Feb 12, 20261.721.821.721.821.825.22%2,688
Feb 11, 20261.721.741.711.731.730.58%170
Feb 10, 20261.741.741.721.721.72-1.44%646
Feb 9, 20261.741.741.721.741.74-42
Feb 6, 20261.741.801.741.741.741.46%381
Feb 5, 20261.731.751.721.721.72-1.72%1,605
Feb 4, 20261.721.751.721.751.752.05%314
Feb 3, 20261.721.801.711.711.71-2.29%1,608
Feb 2, 20261.721.751.721.751.75-0.57%59
Jan 30, 20261.721.761.711.761.762.62%245
Jan 29, 20261.671.721.671.721.720.29%133
Jan 28, 20261.701.711.691.711.711.18%144
Jan 27, 20261.731.731.641.691.69-2.03%1,357
Jan 26, 20261.741.771.631.731.73-0.86%2,712
Jan 23, 20261.731.771.701.741.74-0.85%790
Jan 22, 20261.751.761.721.761.76-0.28%474
Jan 21, 20261.761.761.731.761.76-439
Jan 20, 20261.761.761.751.761.76-3.83%537
Jan 19, 20261.771.831.761.831.832.81%221
Jan 16, 20261.811.811.781.781.78-1.66%319
Jan 15, 20261.791.821.781.811.81-0.55%501
Jan 14, 20261.841.841.801.821.82-1.36%140
Jan 13, 20261.831.851.801.851.852.50%656
Jan 12, 20261.861.861.801.801.80-3.23%355
Jan 9, 20261.851.861.811.861.860.54%2,668
Jan 8, 20261.861.891.851.851.85-1.07%1,681
Jan 7, 20261.901.901.851.871.87-1.84%1,313
Jan 6, 20261.901.921.861.911.914.38%2,247
Jan 5, 20261.901.901.831.831.83-3.69%200
Jan 2, 20261.722.071.721.901.9010.17%3,496
Dec 30, 20251.691.721.681.721.721.18%379
Dec 29, 20251.721.731.671.701.70-1.16%1,631
Dec 23, 20251.711.721.681.721.720.58%154
Dec 22, 20251.681.711.681.711.710.59%280
Dec 19, 20251.701.701.691.701.70-114
Dec 18, 20251.721.721.691.701.70-1.16%146
Dec 17, 20251.721.731.711.721.72-410
Dec 16, 20251.721.761.691.721.72-351
Dec 15, 20251.761.781.721.721.72-2.27%197
Dec 12, 20251.801.801.721.761.761.15%1,630
Dec 11, 20251.721.751.691.741.74-1.14%705
Dec 10, 20251.751.761.711.761.760.57%286
Dec 9, 20251.731.751.721.751.752.34%477
Dec 8, 20251.701.751.701.711.710.59%653
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