Twilio Inc. (VIE:TWLO)
Austria
· Delayed Price · Currency is EUR 108.80
+0.54 (0.50%)
At close: Dec 5, 2025
Twilio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.94 | 108.80 | 107.08 | 108.80 | 108.80 | 0.50% | - |
| Dec 4, 2025 | 109.90 | 110.30 | 108.26 | 108.26 | 108.26 | -2.87% | - |
| Dec 3, 2025 | 111.68 | 111.68 | 110.50 | 111.46 | 111.46 | -0.30% | - |
| Dec 2, 2025 | 109.58 | 111.94 | 109.58 | 111.80 | 111.80 | 1.34% | - |
| Dec 1, 2025 | 110.90 | 111.04 | 109.68 | 110.32 | 110.32 | -1.92% | - |
| Nov 28, 2025 | 109.92 | 112.48 | 109.74 | 112.48 | 112.48 | 2.74% | - |
| Nov 27, 2025 | 109.54 | 109.56 | 109.48 | 109.48 | 109.48 | -1.12% | - |
| Nov 26, 2025 | 111.56 | 111.56 | 110.72 | 110.72 | 110.72 | 1.11% | - |
| Nov 25, 2025 | 107.84 | 109.50 | 107.48 | 109.50 | 109.50 | 4.52% | - |
| Nov 24, 2025 | 105.36 | 105.36 | 104.76 | 104.76 | 104.76 | 2.46% | - |
| Nov 21, 2025 | 102.56 | 103.22 | 102.24 | 102.24 | 102.24 | -3.27% | - |
| Nov 20, 2025 | 106.22 | 106.22 | 105.50 | 105.70 | 105.70 | 1.67% | - |
| Nov 19, 2025 | 104.34 | 104.76 | 103.96 | 103.96 | 103.96 | 1.68% | - |
| Nov 18, 2025 | 103.24 | 103.24 | 101.10 | 102.24 | 102.24 | -3.36% | 107 |
| Nov 17, 2025 | 108.68 | 108.68 | 105.80 | 105.80 | 105.80 | -3.75% | - |
| Nov 14, 2025 | 106.20 | 109.92 | 104.20 | 109.92 | 109.92 | 2.44% | - |
| Nov 13, 2025 | 110.78 | 110.78 | 107.30 | 107.30 | 107.30 | -4.37% | - |
| Nov 12, 2025 | 113.58 | 113.96 | 112.20 | 112.20 | 112.20 | -0.30% | - |
| Nov 11, 2025 | 112.80 | 112.80 | 111.70 | 112.54 | 112.54 | 0.27% | - |
| Nov 10, 2025 | 111.78 | 112.68 | 111.78 | 112.24 | 112.24 | 4.56% | - |
| Nov 7, 2025 | 110.86 | 110.86 | 107.34 | 107.34 | 107.34 | -3.44% | - |
| Nov 6, 2025 | 114.04 | 116.10 | 111.16 | 111.16 | 111.16 | -2.37% | - |
| Nov 5, 2025 | 112.58 | 113.98 | 112.44 | 113.86 | 113.86 | -0.18% | - |
| Nov 4, 2025 | 114.82 | 115.82 | 114.06 | 114.06 | 114.06 | -2.08% | - |
| Nov 3, 2025 | 117.50 | 118.24 | 116.48 | 116.48 | 116.48 | 1.15% | - |
| Oct 31, 2025 | 107.44 | 115.16 | 107.44 | 115.16 | 115.16 | 16.75% | - |
| Oct 30, 2025 | 96.78 | 98.64 | 96.25 | 98.64 | 98.64 | 1.14% | 114 |
| Oct 29, 2025 | 97.91 | 97.91 | 96.93 | 97.53 | 97.53 | -0.99% | - |
| Oct 28, 2025 | 98.47 | 98.58 | 98.26 | 98.51 | 98.51 | 0.36% | - |
| Oct 27, 2025 | 98.54 | 98.97 | 98.16 | 98.16 | 98.16 | 1.22% | - |
| Oct 24, 2025 | 95.74 | 96.98 | 95.74 | 96.98 | 96.98 | 2.28% | - |
| Oct 23, 2025 | 94.63 | 94.82 | 94.05 | 94.82 | 94.82 | 0.39% | - |
| Oct 22, 2025 | 95.66 | 95.76 | 94.45 | 94.45 | 94.45 | -1.46% | - |
| Oct 21, 2025 | 93.57 | 95.85 | 93.57 | 95.85 | 95.85 | 2.70% | - |
| Oct 20, 2025 | 92.34 | 93.33 | 91.76 | 93.33 | 93.33 | 2.27% | - |
| Oct 17, 2025 | 89.63 | 91.26 | 89.63 | 91.26 | 91.26 | -2.96% | - |
| Oct 16, 2025 | 93.11 | 94.04 | 92.89 | 94.04 | 94.04 | 0.60% | - |
| Oct 15, 2025 | 93.43 | 93.87 | 93.43 | 93.48 | 93.48 | -0.28% | - |
| Oct 14, 2025 | 94.30 | 94.37 | 93.44 | 93.74 | 93.74 | -0.99% | - |
| Oct 13, 2025 | 94.16 | 94.68 | 93.63 | 94.68 | 94.68 | -4.41% | - |
| Oct 10, 2025 | 98.60 | 99.05 | 98.54 | 99.05 | 99.05 | 0.61% | - |
| Oct 9, 2025 | 98.25 | 98.45 | 98.15 | 98.45 | 98.45 | 2.84% | - |
| Oct 8, 2025 | 92.64 | 95.73 | 92.64 | 95.73 | 95.73 | 5.46% | - |
| Oct 7, 2025 | 93.80 | 94.42 | 90.77 | 90.77 | 90.77 | -1.34% | - |
| Oct 6, 2025 | 88.31 | 92.00 | 88.31 | 92.00 | 92.00 | 6.03% | - |
| Oct 3, 2025 | 90.26 | 90.31 | 86.77 | 86.77 | 86.77 | -2.04% | - |
| Oct 2, 2025 | 87.67 | 88.58 | 87.32 | 88.58 | 88.58 | 1.48% | - |
| Oct 1, 2025 | 84.29 | 87.29 | 84.29 | 87.29 | 87.29 | 1.64% | - |
| Sep 30, 2025 | 88.68 | 88.77 | 85.88 | 85.88 | 85.88 | -2.63% | - |
| Sep 29, 2025 | 87.73 | 88.20 | 87.73 | 88.20 | 88.20 | 1.37% | - |
| Sep 26, 2025 | 87.05 | 87.86 | 86.89 | 87.01 | 87.01 | -0.01% | - |
| Sep 25, 2025 | 87.96 | 87.96 | 87.02 | 87.02 | 87.02 | -1.10% | - |
| Sep 24, 2025 | 87.85 | 88.96 | 87.85 | 87.99 | 87.99 | -1.28% | - |
| Sep 23, 2025 | 89.21 | 89.48 | 89.13 | 89.13 | 89.13 | -0.19% | - |
| Sep 22, 2025 | 90.54 | 90.54 | 89.30 | 89.30 | 89.30 | -1.90% | - |
| Sep 19, 2025 | 92.24 | 92.50 | 91.03 | 91.03 | 91.03 | 0.04% | - |
| Sep 18, 2025 | 88.16 | 90.99 | 88.16 | 90.99 | 90.99 | 4.88% | - |
| Sep 17, 2025 | 86.23 | 86.78 | 86.16 | 86.76 | 86.76 | 0.53% | - |
| Sep 16, 2025 | 88.78 | 88.83 | 86.30 | 86.30 | 86.30 | -1.26% | - |
| Sep 15, 2025 | 87.41 | 87.91 | 87.40 | 87.40 | 87.40 | 0.70% | - |
| Sep 12, 2025 | 87.53 | 87.81 | 86.79 | 86.79 | 86.79 | -2.05% | - |
| Sep 11, 2025 | 89.34 | 89.67 | 88.61 | 88.61 | 88.61 | -2.38% | - |
| Sep 10, 2025 | 91.94 | 92.03 | 90.77 | 90.77 | 90.77 | -1.79% | - |
| Sep 9, 2025 | 92.71 | 92.90 | 92.42 | 92.42 | 92.42 | 1.22% | - |
| Sep 8, 2025 | 93.34 | 93.34 | 91.31 | 91.31 | 91.31 | -0.83% | 86 |
| Sep 5, 2025 | 91.47 | 92.07 | 90.90 | 92.07 | 92.07 | 2.52% | - |
| Sep 4, 2025 | 89.60 | 90.42 | 89.60 | 89.81 | 89.81 | 0.50% | - |
| Sep 3, 2025 | 89.87 | 90.14 | 89.04 | 89.36 | 89.36 | 1.14% | - |
| Sep 2, 2025 | 89.51 | 90.10 | 88.35 | 88.35 | 88.35 | -2.21% | 4 |
| Sep 1, 2025 | 90.04 | 90.35 | 90.04 | 90.35 | 90.35 | 0.22% | - |
| Aug 29, 2025 | 91.01 | 91.15 | 90.15 | 90.15 | 90.15 | 0.68% | - |
| Aug 28, 2025 | 88.72 | 89.54 | 88.72 | 89.54 | 89.54 | 0.03% | - |
| Aug 27, 2025 | 88.96 | 89.51 | 88.96 | 89.51 | 89.51 | 1.69% | - |
| Aug 26, 2025 | 89.79 | 89.93 | 88.02 | 88.02 | 88.02 | -2.52% | - |
| Aug 25, 2025 | 90.72 | 90.72 | 90.30 | 90.30 | 90.30 | 0.85% | - |
| Aug 22, 2025 | 86.90 | 89.54 | 86.85 | 89.54 | 89.54 | 3.31% | 86 |
| Aug 21, 2025 | 87.72 | 87.72 | 86.36 | 86.67 | 86.67 | -0.02% | - |
| Aug 20, 2025 | 88.53 | 88.75 | 86.69 | 86.69 | 86.69 | -3.00% | - |
| Aug 19, 2025 | 90.49 | 90.67 | 89.37 | 89.37 | 89.37 | -1.89% | - |
| Aug 18, 2025 | 90.74 | 91.09 | 90.62 | 91.09 | 91.09 | 0.31% | - |
| Aug 15, 2025 | 90.60 | 90.81 | 89.49 | 90.81 | 90.81 | 5.98% | - |
| Aug 14, 2025 | 87.50 | 87.87 | 85.69 | 85.69 | 85.69 | -0.42% | - |
| Aug 13, 2025 | 81.61 | 86.05 | 81.54 | 86.05 | 86.05 | 5.30% | - |
| Aug 12, 2025 | 79.74 | 81.72 | 79.59 | 81.72 | 81.72 | -1.33% | - |
| Aug 11, 2025 | 85.20 | 85.24 | 82.82 | 82.82 | 82.82 | -1.45% | - |
| Aug 8, 2025 | 91.54 | 91.54 | 84.04 | 84.04 | 84.04 | -22.11% | - |
| Aug 7, 2025 | 112.22 | 113.08 | 107.90 | 107.90 | 107.90 | -1.50% | - |
| Aug 6, 2025 | 108.48 | 109.54 | 108.20 | 109.54 | 109.54 | 0.22% | - |
| Aug 5, 2025 | 109.30 | 109.38 | 109.30 | 109.30 | 109.30 | 1.79% | - |
| Aug 4, 2025 | 104.70 | 107.38 | 104.70 | 107.38 | 107.38 | 0.07% | - |
| Aug 1, 2025 | 112.10 | 112.10 | 105.82 | 107.30 | 107.30 | -6.14% | 96 |
| Jul 31, 2025 | 115.28 | 115.46 | 114.32 | 114.32 | 114.32 | 0.40% | - |
| Jul 30, 2025 | 112.54 | 113.86 | 112.48 | 113.86 | 113.86 | 1.93% | - |
| Jul 29, 2025 | 114.26 | 114.26 | 111.70 | 111.70 | 111.70 | -0.96% | - |
| Jul 28, 2025 | 112.50 | 113.48 | 112.50 | 112.78 | 112.78 | -0.28% | - |
| Jul 25, 2025 | 112.10 | 113.10 | 112.10 | 113.10 | 113.10 | 1.53% | - |
| Jul 24, 2025 | 113.88 | 113.88 | 111.40 | 111.40 | 111.40 | -1.31% | - |
| Jul 23, 2025 | 111.80 | 112.88 | 111.42 | 112.88 | 112.88 | 1.31% | - |
| Jul 22, 2025 | 111.80 | 112.14 | 111.42 | 111.42 | 111.42 | 0.31% | - |
| Jul 21, 2025 | 113.06 | 114.10 | 111.08 | 111.08 | 111.08 | 0.45% | 5 |