TextMagic AS (TAL:MAGIC)
Estonia
· Delayed Price · Currency is EUR 1.670
-0.015 (-0.89%)
At close: Apr 28, 2026
TextMagic AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -0.89% | 418 |
| Apr 27, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | 570 |
| Apr 24, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | -0.30% | 72 |
| Apr 23, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.29% | 70 |
| Apr 22, 2026 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -2.02% | 350 |
| Apr 21, 2026 | 1.75 | 1.75 | 1.69 | 1.73 | 1.73 | 1.76% | 545 |
| Apr 20, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | - | 463 |
| Apr 17, 2026 | 1.71 | 1.74 | 1.70 | 1.70 | 1.70 | - | 1,296 |
| Apr 16, 2026 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 385 |
| Apr 15, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.47% | 792 |
| Apr 14, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.89% | 353 |
| Apr 13, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 421 |
| Apr 10, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 599 |
| Apr 9, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -1.44% | 947 |
| Apr 8, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 338 |
| Apr 7, 2026 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | -6.25% | 4,063 |
| Apr 2, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.70 | -0.27% | 453 |
| Apr 1, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.70 | -0.27% | 262 |
| Mar 31, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.71 | 0.27% | 449 |
| Mar 30, 2026 | 1.86 | 1.86 | 1.82 | 1.85 | 1.70 | -1.60% | 814 |
| Mar 27, 2026 | 1.82 | 1.88 | 1.82 | 1.88 | 1.73 | 3.59% | 1,056 |
| Mar 26, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.67 | 1.12% | 837 |
| Mar 25, 2026 | 1.77 | 1.83 | 1.77 | 1.79 | 1.65 | 1.13% | 357 |
| Mar 24, 2026 | 1.77 | 1.79 | 1.75 | 1.77 | 1.64 | -0.28% | 488 |
| Mar 23, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.64 | -2.47% | 194 |
| Mar 20, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.68 | -1.36% | 201 |
| Mar 19, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.70 | 0.82% | 66 |
| Mar 18, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.69 | - | 707 |
| Mar 17, 2026 | 1.76 | 1.85 | 1.76 | 1.83 | 1.69 | 4.57% | 3,931 |
| Mar 16, 2026 | 1.72 | 1.76 | 1.72 | 1.75 | 1.62 | 0.29% | 1,624 |
| Mar 13, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.61 | 0.29% | 490 |
| Mar 12, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.61 | -1.69% | 92 |
| Mar 11, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.64 | -0.56% | 74 |
| Mar 10, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.64 | 1.42% | 31 |
| Mar 9, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.62 | 0.29% | 477 |
| Mar 6, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.62 | - | 53 |
| Mar 5, 2026 | 1.76 | 1.79 | 1.75 | 1.75 | 1.62 | -0.57% | 1,054 |
| Mar 4, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.63 | -0.56% | 69 |
| Mar 3, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.64 | - | 114 |
| Mar 2, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.64 | - | 40 |
| Feb 27, 2026 | 1.75 | 1.78 | 1.75 | 1.77 | 1.64 | -1.12% | 89 |
| Feb 26, 2026 | 1.74 | 1.81 | 1.71 | 1.79 | 1.65 | 2.58% | 3,058 |
| Feb 25, 2026 | 1.74 | 1.75 | 1.72 | 1.75 | 1.61 | -0.29% | 1,001 |
| Feb 23, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.62 | -2.23% | 714 |
| Feb 20, 2026 | 1.73 | 1.79 | 1.73 | 1.79 | 1.65 | 0.56% | 387 |
| Feb 19, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.64 | 0.28% | 120 |
| Feb 18, 2026 | 1.76 | 1.78 | 1.74 | 1.78 | 1.64 | 0.85% | 644 |
| Feb 17, 2026 | 1.77 | 1.80 | 1.76 | 1.76 | 1.63 | -1.12% | 130 |
| Feb 16, 2026 | 1.80 | 1.82 | 1.78 | 1.78 | 1.64 | -1.11% | 197 |
| Feb 13, 2026 | 1.82 | 1.83 | 1.79 | 1.80 | 1.66 | -0.83% | 173 |
| Feb 12, 2026 | 1.72 | 1.82 | 1.72 | 1.82 | 1.68 | 5.22% | 2,688 |
| Feb 11, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.59 | 0.58% | 170 |
| Feb 10, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.58 | -1.44% | 646 |
| Feb 9, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.61 | - | 42 |
| Feb 6, 2026 | 1.74 | 1.80 | 1.74 | 1.74 | 1.61 | 1.46% | 381 |
| Feb 5, 2026 | 1.73 | 1.75 | 1.72 | 1.72 | 1.58 | -1.72% | 1,605 |
| Feb 4, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.61 | 2.05% | 314 |
| Feb 3, 2026 | 1.72 | 1.80 | 1.71 | 1.71 | 1.58 | -2.29% | 1,608 |
| Feb 2, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.62 | -0.57% | 59 |
| Jan 30, 2026 | 1.72 | 1.76 | 1.71 | 1.76 | 1.63 | 2.62% | 245 |
| Jan 29, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.58 | 0.29% | 133 |
| Jan 28, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.58 | 1.18% | 144 |
| Jan 27, 2026 | 1.73 | 1.73 | 1.64 | 1.69 | 1.56 | -2.03% | 1,357 |
| Jan 26, 2026 | 1.74 | 1.77 | 1.63 | 1.73 | 1.59 | -0.86% | 2,712 |
| Jan 23, 2026 | 1.73 | 1.77 | 1.70 | 1.74 | 1.61 | -0.85% | 790 |
| Jan 22, 2026 | 1.75 | 1.76 | 1.72 | 1.76 | 1.62 | -0.28% | 474 |
| Jan 21, 2026 | 1.76 | 1.76 | 1.73 | 1.76 | 1.63 | - | 439 |
| Jan 20, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.63 | -3.83% | 537 |
| Jan 19, 2026 | 1.77 | 1.83 | 1.76 | 1.83 | 1.69 | 2.81% | 221 |
| Jan 16, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.64 | -1.66% | 319 |
| Jan 15, 2026 | 1.79 | 1.82 | 1.78 | 1.81 | 1.67 | -0.55% | 501 |
| Jan 14, 2026 | 1.84 | 1.84 | 1.80 | 1.82 | 1.68 | -1.36% | 140 |
| Jan 13, 2026 | 1.83 | 1.85 | 1.80 | 1.85 | 1.70 | 2.50% | 656 |
| Jan 12, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.66 | -3.23% | 355 |
| Jan 9, 2026 | 1.85 | 1.86 | 1.81 | 1.86 | 1.72 | 0.54% | 2,668 |
| Jan 8, 2026 | 1.86 | 1.89 | 1.85 | 1.85 | 1.71 | -1.07% | 1,681 |
| Jan 7, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.73 | -1.84% | 1,313 |
| Jan 6, 2026 | 1.90 | 1.92 | 1.86 | 1.91 | 1.76 | 4.38% | 2,247 |
| Jan 5, 2026 | 1.90 | 1.90 | 1.83 | 1.83 | 1.69 | -3.69% | 200 |
| Jan 2, 2026 | 1.72 | 2.07 | 1.72 | 1.90 | 1.75 | 10.17% | 3,496 |
| Dec 30, 2025 | 1.69 | 1.72 | 1.68 | 1.72 | 1.59 | 1.18% | 379 |
| Dec 29, 2025 | 1.72 | 1.73 | 1.67 | 1.70 | 1.57 | -1.16% | 1,631 |
| Dec 23, 2025 | 1.71 | 1.72 | 1.68 | 1.72 | 1.59 | 0.58% | 154 |
| Dec 22, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.58 | 0.59% | 280 |
| Dec 19, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.57 | - | 114 |
| Dec 18, 2025 | 1.72 | 1.72 | 1.69 | 1.70 | 1.57 | -1.16% | 146 |
| Dec 17, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.59 | - | 410 |
| Dec 16, 2025 | 1.72 | 1.76 | 1.69 | 1.72 | 1.59 | - | 351 |
| Dec 15, 2025 | 1.76 | 1.78 | 1.72 | 1.72 | 1.59 | -2.27% | 197 |
| Dec 12, 2025 | 1.80 | 1.80 | 1.72 | 1.76 | 1.63 | 1.15% | 1,630 |
| Dec 11, 2025 | 1.72 | 1.75 | 1.69 | 1.74 | 1.61 | -1.14% | 705 |
| Dec 10, 2025 | 1.75 | 1.76 | 1.71 | 1.76 | 1.63 | 0.57% | 286 |
| Dec 9, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.62 | 2.34% | 477 |
| Dec 8, 2025 | 1.70 | 1.75 | 1.70 | 1.71 | 1.58 | 0.59% | 653 |
| Dec 5, 2025 | 1.70 | 1.73 | 1.66 | 1.70 | 1.57 | -1.16% | 337 |
| Dec 4, 2025 | 1.73 | 1.73 | 1.65 | 1.72 | 1.59 | -1.71% | 676 |
| Dec 3, 2025 | 1.77 | 1.77 | 1.68 | 1.75 | 1.62 | -1.69% | 665 |
| Dec 2, 2025 | 1.73 | 1.78 | 1.70 | 1.78 | 1.64 | 2.89% | 950 |
| Dec 1, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.60 | -2.81% | 665 |
| Nov 28, 2025 | 1.81 | 1.82 | 1.78 | 1.78 | 1.64 | -0.56% | 752 |