Texaf S.A. (EBR:TEXF)
Belgium
· Delayed Price · Currency is EUR 34.80
-0.40 (-1.15%)
Sep 29, 2025, 1:46 PM CET
Texaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | - | 112 |
| Sep 25, 2025 | 34.60 | 34.80 | 34.40 | 34.80 | 34.80 | - | 26 |
| Sep 24, 2025 | 34.80 | 34.80 | 34.60 | 34.80 | 34.80 | 0.58% | 31 |
| Sep 23, 2025 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | -1.14% | 71 |
| Sep 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 131 |
| Sep 19, 2025 | 34.80 | 35.00 | 34.60 | 35.00 | 35.00 | 0.57% | 311 |
| Sep 18, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.57% | 453 |
| Sep 17, 2025 | 35.00 | 35.00 | 34.80 | 35.00 | 35.00 | - | 556 |
| Sep 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 61 |
| Sep 15, 2025 | 35.00 | 35.20 | 34.80 | 35.00 | 35.00 | - | 442 |
| Sep 12, 2025 | 35.20 | 35.20 | 34.80 | 35.00 | 35.00 | -0.57% | 480 |
| Sep 11, 2025 | 34.80 | 35.20 | 34.80 | 35.20 | 35.20 | 1.15% | 63 |
| Sep 10, 2025 | 35.00 | 35.40 | 34.80 | 34.80 | 34.80 | -0.57% | 117 |
| Sep 9, 2025 | 34.80 | 35.20 | 34.20 | 35.00 | 35.00 | 0.57% | 1,446 |
| Sep 8, 2025 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | 1.75% | 1,906 |
| Sep 5, 2025 | 34.20 | 34.40 | 34.20 | 34.20 | 34.20 | - | 113 |
| Sep 4, 2025 | 34.20 | 34.40 | 34.00 | 34.20 | 34.20 | - | 275 |
| Sep 3, 2025 | 34.40 | 34.40 | 33.80 | 34.20 | 34.20 | -0.58% | 537 |
| Sep 2, 2025 | 34.40 | 34.40 | 34.00 | 34.40 | 34.40 | 1.18% | 78 |
| Sep 1, 2025 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | -0.58% | 282 |
| Aug 29, 2025 | 34.60 | 34.60 | 33.60 | 34.20 | 34.20 | -1.16% | 584 |
| Aug 28, 2025 | 34.00 | 34.60 | 33.60 | 34.60 | 34.60 | 1.76% | 523 |
| Aug 27, 2025 | 34.40 | 34.60 | 34.00 | 34.00 | 34.00 | -1.73% | 373 |
| Aug 26, 2025 | 34.20 | 34.60 | 33.80 | 34.60 | 34.60 | 0.58% | 478 |
| Aug 25, 2025 | 34.40 | 34.60 | 34.00 | 34.40 | 34.40 | - | 206 |
| Aug 22, 2025 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | - | 8 |
| Aug 21, 2025 | 34.80 | 34.80 | 34.40 | 34.40 | 34.40 | 0.58% | 287 |
| Aug 20, 2025 | 34.20 | 34.60 | 34.20 | 34.20 | 34.20 | -0.58% | 65 |
| Aug 19, 2025 | 34.40 | 34.40 | 34.00 | 34.40 | 34.40 | -0.58% | 540 |
| Aug 18, 2025 | 34.20 | 34.80 | 33.80 | 34.60 | 34.60 | 2.37% | 256 |
| Aug 15, 2025 | 34.80 | 34.80 | 33.80 | 33.80 | 33.80 | -2.31% | 210 |
| Aug 14, 2025 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | 1.76% | 68 |
| Aug 13, 2025 | 34.20 | 34.60 | 34.00 | 34.00 | 34.00 | - | 147 |
| Aug 12, 2025 | 34.20 | 34.20 | 33.80 | 34.00 | 34.00 | - | 257 |
| Aug 11, 2025 | 34.20 | 34.80 | 33.80 | 34.00 | 34.00 | - | 1,510 |
| Aug 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | 326 |
| Aug 7, 2025 | 34.80 | 34.80 | 34.20 | 34.20 | 34.20 | -1.16% | 118 |
| Aug 6, 2025 | 34.60 | 34.60 | 34.00 | 34.60 | 34.60 | - | 236 |
| Aug 5, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 1 |
| Aug 4, 2025 | 34.40 | 34.80 | 34.40 | 34.60 | 34.60 | 1.76% | 278 |
| Aug 1, 2025 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | -0.58% | 161 |
| Jul 31, 2025 | 34.00 | 35.00 | 34.00 | 34.20 | 34.20 | -0.58% | 831 |
| Jul 30, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | 445 |
| Jul 29, 2025 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | -1.18% | 90 |
| Jul 28, 2025 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | - | 133 |
| Jul 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | 8 |
| Jul 24, 2025 | 33.60 | 34.20 | 33.60 | 34.20 | 34.20 | 1.79% | 120 |
| Jul 23, 2025 | 34.00 | 34.40 | 33.60 | 33.60 | 33.60 | -1.18% | 328 |
| Jul 22, 2025 | 34.00 | 34.40 | 34.00 | 34.00 | 34.00 | - | 52 |
| Jul 21, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 1.19% | 248 |