Text S.A. (WSE:TXT)
Poland
· Delayed Price · Currency is PLN 39.38
+0.26 (0.66%)
Apr 28, 2026, 5:04 PM CET
Text S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.12 | 40.20 | 38.76 | 39.38 | 39.38 | 0.66% | 46,908 |
| Apr 27, 2026 | 38.90 | 39.20 | 38.04 | 39.12 | 39.12 | 0.82% | 38,674 |
| Apr 24, 2026 | 38.80 | 38.90 | 38.14 | 38.80 | 38.80 | 0.15% | 22,747 |
| Apr 23, 2026 | 39.86 | 39.86 | 38.52 | 38.74 | 38.74 | -2.81% | 42,354 |
| Apr 22, 2026 | 40.30 | 40.70 | 39.66 | 39.86 | 39.86 | -1.09% | 33,752 |
| Apr 21, 2026 | 40.80 | 41.42 | 40.26 | 40.30 | 40.30 | -0.79% | 59,394 |
| Apr 20, 2026 | 41.80 | 42.00 | 40.02 | 40.62 | 40.62 | -2.82% | 47,661 |
| Apr 17, 2026 | 40.40 | 41.80 | 40.40 | 41.80 | 41.80 | 3.47% | 119,889 |
| Apr 16, 2026 | 40.98 | 41.10 | 39.84 | 40.40 | 40.40 | -0.98% | 55,679 |
| Apr 15, 2026 | 38.10 | 40.92 | 38.10 | 40.80 | 40.80 | 7.59% | 115,677 |
| Apr 14, 2026 | 36.84 | 37.92 | 36.84 | 37.92 | 37.92 | 3.10% | 45,315 |
| Apr 13, 2026 | 37.48 | 37.48 | 36.44 | 36.78 | 36.78 | -1.92% | 54,434 |
| Apr 10, 2026 | 37.70 | 37.84 | 37.38 | 37.50 | 37.50 | -0.53% | 21,568 |
| Apr 9, 2026 | 38.36 | 38.36 | 37.44 | 37.70 | 37.70 | -1.31% | 18,778 |
| Apr 8, 2026 | 38.00 | 38.48 | 37.32 | 38.20 | 38.20 | 2.69% | 51,092 |
| Apr 7, 2026 | 37.50 | 38.48 | 36.92 | 37.20 | 37.20 | -0.48% | 47,533 |
| Apr 2, 2026 | 37.60 | 37.70 | 36.92 | 37.38 | 37.38 | 0.21% | 19,089 |
| Apr 1, 2026 | 37.76 | 38.30 | 37.30 | 37.30 | 37.30 | -0.69% | 46,105 |
| Mar 31, 2026 | 36.88 | 38.30 | 36.88 | 37.56 | 37.56 | 2.45% | 41,192 |
| Mar 30, 2026 | 36.40 | 36.66 | 35.94 | 36.66 | 36.66 | 0.77% | 26,817 |
| Mar 27, 2026 | 36.34 | 36.90 | 36.00 | 36.38 | 36.38 | -0.16% | 45,957 |
| Mar 26, 2026 | 38.20 | 38.22 | 36.42 | 36.44 | 36.44 | -4.61% | 81,542 |
| Mar 25, 2026 | 37.84 | 38.38 | 37.46 | 38.20 | 38.20 | 1.33% | 46,730 |
| Mar 24, 2026 | 37.50 | 37.88 | 36.94 | 37.70 | 37.70 | 0.96% | 33,185 |
| Mar 23, 2026 | 36.50 | 37.42 | 35.86 | 37.34 | 37.34 | 2.25% | 101,975 |
| Mar 20, 2026 | 36.70 | 37.02 | 36.20 | 36.52 | 36.52 | -0.27% | 69,267 |
| Mar 19, 2026 | 36.48 | 36.72 | 35.86 | 36.62 | 36.62 | 1.22% | 66,912 |
| Mar 18, 2026 | 36.68 | 36.68 | 35.88 | 36.18 | 36.18 | 0.22% | 32,699 |
| Mar 17, 2026 | 36.20 | 36.38 | 35.84 | 36.10 | 36.10 | 0.06% | 39,978 |
| Mar 16, 2026 | 36.02 | 36.40 | 35.82 | 36.08 | 36.08 | -0.06% | 38,466 |
| Mar 13, 2026 | 36.00 | 36.32 | 35.80 | 36.10 | 36.10 | 0.28% | 37,635 |
| Mar 12, 2026 | 36.00 | 36.22 | 35.82 | 36.00 | 36.00 | 0.11% | 55,187 |
| Mar 11, 2026 | 36.50 | 36.52 | 35.96 | 35.96 | 35.96 | -0.61% | 47,266 |
| Mar 10, 2026 | 36.56 | 36.78 | 36.02 | 36.18 | 36.18 | 0.22% | 49,719 |
| Mar 9, 2026 | 35.80 | 36.30 | 35.78 | 36.10 | 36.10 | -0.61% | 37,951 |
| 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 |