Text S.A. (WSE:TXT)
Poland
· Delayed Price · Currency is PLN 36.32
-0.68 (-1.84%)
At close: Mar 6, 2026
Text S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.70 | 37.86 | 36.30 | 36.32 | 36.32 | -1.84% | 61,700 |
| Mar 5, 2026 | 36.20 | 37.40 | 35.90 | 37.00 | 37.00 | 2.21% | 49,390 |
| Mar 4, 2026 | 36.14 | 36.82 | 36.00 | 36.20 | 36.20 | -0.28% | 53,991 |
| Mar 3, 2026 | 37.82 | 37.82 | 36.02 | 36.30 | 36.30 | -2.42% | 61,348 |
| Mar 2, 2026 | 37.00 | 37.78 | 36.40 | 37.20 | 37.20 | -2.11% | 49,833 |
| Feb 27, 2026 | 36.42 | 38.44 | 36.40 | 38.00 | 38.00 | 4.45% | 81,163 |
| Feb 26, 2026 | 36.80 | 37.08 | 36.08 | 36.38 | 36.38 | -0.60% | 37,556 |
| Feb 25, 2026 | 36.50 | 36.90 | 36.10 | 36.60 | 36.60 | 0.77% | 26,998 |
| Feb 24, 2026 | 37.00 | 37.00 | 35.50 | 36.32 | 36.32 | -2.16% | 103,478 |
| Feb 23, 2026 | 37.68 | 37.96 | 37.00 | 37.12 | 37.12 | -1.85% | 49,810 |
| Feb 20, 2026 | 38.38 | 38.38 | 37.50 | 37.82 | 37.82 | -1.36% | 37,769 |
| Feb 19, 2026 | 39.00 | 39.00 | 37.90 | 38.34 | 38.34 | -1.19% | 39,856 |
| Feb 18, 2026 | 39.12 | 39.50 | 38.40 | 38.80 | 38.80 | -0.51% | 39,708 |
| Feb 17, 2026 | 38.06 | 39.22 | 38.00 | 39.00 | 39.00 | 1.09% | 27,264 |
| Feb 16, 2026 | 38.78 | 39.08 | 37.80 | 38.58 | 38.58 | -0.57% | 54,425 |
| Feb 13, 2026 | 38.40 | 38.80 | 37.80 | 38.80 | 38.80 | 0.94% | 46,738 |
| Feb 12, 2026 | 39.28 | 39.28 | 38.30 | 38.44 | 38.44 | -2.09% | 38,363 |
| Feb 11, 2026 | 39.60 | 39.60 | 38.80 | 39.26 | 39.26 | -0.86% | 28,912 |
| Feb 10, 2026 | 40.00 | 40.10 | 39.60 | 39.60 | 39.60 | - | 26,884 |
| Feb 9, 2026 | 39.40 | 40.08 | 39.16 | 39.60 | 39.60 | 1.12% | 27,047 |
| Feb 6, 2026 | 39.80 | 40.00 | 38.44 | 39.16 | 39.16 | -4.25% | 68,986 |
| Feb 5, 2026 | 41.60 | 42.00 | 40.00 | 40.90 | 39.75 | -1.68% | 92,562 |
| Feb 4, 2026 | 42.00 | 42.04 | 40.98 | 41.60 | 40.43 | -0.95% | 78,135 |
| Feb 3, 2026 | 42.08 | 43.00 | 41.76 | 42.00 | 40.82 | -0.19% | 56,340 |
| Feb 2, 2026 | 42.30 | 42.36 | 41.12 | 42.08 | 40.90 | -0.66% | 62,523 |
| Jan 30, 2026 | 42.84 | 43.00 | 41.68 | 42.36 | 41.17 | -1.26% | 78,965 |
| Jan 29, 2026 | 44.44 | 44.44 | 42.54 | 42.90 | 41.69 | -3.25% | 54,741 |
| Jan 28, 2026 | 43.58 | 44.34 | 43.58 | 44.34 | 43.09 | 1.00% | 46,097 |
| Jan 27, 2026 | 43.48 | 43.96 | 42.80 | 43.90 | 42.67 | 1.11% | 28,750 |
| Jan 26, 2026 | 44.00 | 44.26 | 43.00 | 43.42 | 42.20 | -1.00% | 57,821 |
| Jan 23, 2026 | 43.24 | 44.10 | 43.00 | 43.86 | 42.63 | 2.24% | 71,720 |
| Jan 22, 2026 | 42.68 | 43.14 | 42.58 | 42.90 | 41.69 | 0.70% | 45,335 |
| Jan 21, 2026 | 42.10 | 42.60 | 41.78 | 42.60 | 41.40 | 0.80% | 33,441 |
| Jan 20, 2026 | 42.40 | 42.72 | 41.52 | 42.26 | 41.07 | -0.47% | 39,896 |
| Jan 19, 2026 | 41.90 | 42.50 | 41.24 | 42.46 | 41.27 | 1.19% | 42,397 |
| Jan 16, 2026 | 42.48 | 42.48 | 41.60 | 41.96 | 40.78 | -0.66% | 80,480 |
| Jan 15, 2026 | 42.38 | 42.64 | 41.60 | 42.24 | 41.05 | 0.67% | 52,354 |
| Jan 14, 2026 | 42.40 | 42.62 | 41.36 | 41.96 | 40.78 | -1.04% | 79,654 |
| Jan 13, 2026 | 42.64 | 43.08 | 42.02 | 42.40 | 41.21 | 0.47% | 69,100 |
| Jan 12, 2026 | 40.60 | 43.02 | 40.28 | 42.20 | 41.01 | 5.24% | 151,342 |
| Jan 9, 2026 | 40.40 | 40.48 | 39.80 | 40.10 | 38.97 | 0.25% | 57,011 |
| Jan 8, 2026 | 41.00 | 41.20 | 39.84 | 40.00 | 38.88 | -1.67% | 72,377 |
| Jan 7, 2026 | 40.50 | 41.00 | 39.76 | 40.68 | 39.54 | 1.19% | 67,355 |
| Jan 5, 2026 | 41.06 | 41.06 | 39.48 | 40.20 | 39.07 | -2.43% | 132,314 |
| Jan 2, 2026 | 39.90 | 41.36 | 39.66 | 41.20 | 40.04 | 3.26% | 109,841 |
| Dec 30, 2025 | 40.50 | 40.86 | 39.62 | 39.90 | 38.78 | -1.14% | 97,443 |
| Dec 29, 2025 | 39.08 | 41.00 | 38.88 | 40.36 | 39.23 | 3.33% | 150,119 |
| Dec 23, 2025 | 38.00 | 39.20 | 37.62 | 39.06 | 37.96 | 2.79% | 169,631 |
| Dec 22, 2025 | 37.70 | 38.18 | 37.12 | 38.00 | 36.93 | 0.80% | 211,298 |
| Dec 19, 2025 | 37.30 | 38.16 | 37.30 | 37.70 | 36.64 | 1.07% | 146,075 |
| Dec 18, 2025 | 37.20 | 37.80 | 37.20 | 37.30 | 36.25 | 0.27% | 80,374 |
| Dec 17, 2025 | 37.32 | 37.50 | 36.80 | 37.20 | 36.15 | -0.27% | 142,678 |
| Dec 16, 2025 | 38.50 | 38.58 | 37.30 | 37.30 | 36.25 | -3.12% | 138,089 |
| Dec 15, 2025 | 39.50 | 39.90 | 38.32 | 38.50 | 37.42 | -2.28% | 115,543 |
| Dec 12, 2025 | 39.00 | 39.82 | 38.80 | 39.40 | 38.29 | 1.03% | 61,645 |
| Dec 11, 2025 | 38.40 | 39.16 | 38.10 | 39.00 | 37.90 | 1.67% | 76,913 |
| Dec 10, 2025 | 38.46 | 38.96 | 38.10 | 38.36 | 37.28 | - | 106,658 |
| Dec 9, 2025 | 38.20 | 38.58 | 38.10 | 38.36 | 37.28 | 0.42% | 151,097 |
| Dec 8, 2025 | 40.02 | 40.26 | 38.04 | 38.20 | 37.13 | -4.55% | 224,175 |
| Dec 5, 2025 | 40.14 | 40.58 | 39.90 | 40.02 | 38.89 | -0.30% | 88,325 |
| Dec 4, 2025 | 41.22 | 41.30 | 40.00 | 40.14 | 39.01 | -3.00% | 82,740 |
| Dec 3, 2025 | 42.20 | 42.20 | 40.58 | 41.38 | 40.22 | -1.05% | 55,901 |
| Dec 2, 2025 | 40.40 | 41.88 | 40.10 | 41.82 | 40.64 | 3.77% | 91,253 |
| Dec 1, 2025 | 42.00 | 42.18 | 40.12 | 40.30 | 39.17 | -4.05% | 168,326 |
| Nov 28, 2025 | 42.70 | 42.82 | 40.82 | 42.00 | 40.82 | -1.64% | 250,367 |
| Nov 27, 2025 | 43.00 | 44.00 | 41.80 | 42.70 | 41.50 | -8.37% | 229,105 |
| Nov 26, 2025 | 46.80 | 46.80 | 45.24 | 46.60 | 45.29 | -0.43% | 41,255 |
| Nov 25, 2025 | 45.46 | 46.80 | 45.46 | 46.80 | 45.48 | 3.08% | 90,021 |
| Nov 24, 2025 | 44.60 | 45.58 | 44.26 | 45.40 | 44.12 | 2.07% | 39,705 |
| Nov 21, 2025 | 44.96 | 45.20 | 44.02 | 44.48 | 43.23 | -1.16% | 72,793 |
| Nov 20, 2025 | 45.10 | 45.66 | 44.84 | 45.00 | 43.73 | -0.22% | 48,022 |
| Nov 19, 2025 | 45.10 | 45.58 | 44.68 | 45.10 | 43.83 | - | 143,185 |
| Nov 18, 2025 | 46.40 | 46.70 | 45.10 | 45.10 | 43.83 | -3.47% | 115,028 |
| Nov 17, 2025 | 47.76 | 48.00 | 46.30 | 46.72 | 45.41 | -2.18% | 64,478 |
| Nov 14, 2025 | 48.26 | 48.38 | 47.52 | 47.76 | 46.42 | -0.29% | 37,298 |
| Nov 13, 2025 | 48.00 | 48.36 | 47.90 | 47.90 | 46.55 | 0.21% | 30,710 |
| Nov 12, 2025 | 48.12 | 48.40 | 47.70 | 47.80 | 46.46 | -0.67% | 42,956 |
| Nov 10, 2025 | 47.70 | 48.46 | 47.56 | 48.12 | 46.77 | 0.88% | 33,112 |
| Nov 7, 2025 | 48.38 | 48.44 | 47.10 | 47.70 | 46.36 | -1.08% | 69,451 |
| Nov 6, 2025 | 48.32 | 48.46 | 48.02 | 48.22 | 46.86 | -0.08% | 67,085 |
| Nov 5, 2025 | 48.40 | 48.56 | 48.18 | 48.26 | 46.90 | -0.29% | 47,753 |
| Nov 4, 2025 | 50.00 | 50.40 | 48.30 | 48.40 | 47.04 | -1.02% | 76,864 |
| Nov 3, 2025 | 48.80 | 49.40 | 48.00 | 48.90 | 47.53 | 0.62% | 63,853 |
| Oct 31, 2025 | 48.94 | 49.10 | 48.30 | 48.60 | 47.23 | -0.41% | 55,366 |
| Oct 30, 2025 | 49.40 | 49.50 | 48.70 | 48.80 | 47.43 | -0.77% | 49,826 |
| Oct 29, 2025 | 49.90 | 50.00 | 49.00 | 49.18 | 47.80 | -1.44% | 54,255 |
| Oct 28, 2025 | 49.80 | 50.20 | 49.74 | 49.90 | 48.50 | -0.16% | 56,580 |
| Oct 27, 2025 | 50.60 | 50.80 | 49.50 | 49.98 | 48.57 | -0.83% | 41,634 |
| Oct 24, 2025 | 50.15 | 50.90 | 50.15 | 50.40 | 48.98 | 0.50% | 16,472 |
| Oct 23, 2025 | 50.95 | 51.05 | 50.00 | 50.15 | 48.74 | -1.28% | 43,839 |
| Oct 22, 2025 | 50.75 | 51.10 | 50.55 | 50.80 | 49.37 | 0.10% | 11,824 |
| Oct 21, 2025 | 51.20 | 51.50 | 50.65 | 50.75 | 49.32 | -0.49% | 24,882 |
| Oct 20, 2025 | 51.00 | 51.50 | 50.50 | 51.00 | 49.57 | 0.59% | 30,481 |
| Oct 17, 2025 | 51.00 | 51.50 | 50.00 | 50.70 | 49.27 | - | 37,828 |
| Oct 16, 2025 | 52.75 | 52.75 | 50.65 | 50.70 | 49.27 | -4.16% | 44,842 |
| Oct 15, 2025 | 51.40 | 52.90 | 50.10 | 52.90 | 51.41 | 5.80% | 47,623 |
| Oct 14, 2025 | 51.00 | 51.00 | 49.50 | 50.00 | 48.59 | -1.96% | 80,026 |
| Oct 13, 2025 | 51.00 | 51.80 | 50.45 | 51.00 | 49.57 | -0.97% | 57,036 |
| Oct 10, 2025 | 52.00 | 52.10 | 51.15 | 51.50 | 50.05 | -0.96% | 57,160 |
| Oct 9, 2025 | 52.50 | 52.70 | 51.70 | 52.00 | 50.54 | - | 21,444 |