TXT e-solutions S.p.A. (FRA:TXE)
Germany
· Delayed Price · Currency is EUR 29.60
-0.10 (-0.34%)
At close: Dec 5, 2025
TXT e-solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.34% | - |
| Dec 4, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.51% | - |
| Dec 3, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.17% | - |
| Dec 2, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -2.45% | - |
| Dec 1, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.99% | - |
| Nov 28, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | - |
| Nov 27, 2025 | 30.00 | 30.35 | 30.00 | 30.35 | 30.35 | 2.02% | 260 |
| Nov 26, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -2.14% | - |
| Nov 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 24, 2025 | 29.10 | 30.40 | 29.10 | 30.40 | 30.40 | 2.01% | 934 |
| Nov 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.00% | - |
| Nov 20, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.82% | - |
| Nov 19, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.16% | - |
| Nov 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -6.17% | - |
| Nov 17, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 4.68% | - |
| Nov 14, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -3.88% | - |
| Nov 13, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Nov 12, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.32% | - |
| Nov 11, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -1.25% | - |
| Nov 10, 2025 | 31.00 | 32.10 | 31.00 | 32.10 | 32.10 | 2.07% | 3 |
| Nov 7, 2025 | 31.10 | 31.45 | 31.10 | 31.45 | 31.45 | -1.10% | 118 |
| Nov 6, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Nov 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.68% | - |
| Nov 4, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.15% | - |
| Nov 3, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.15% | - |
| Oct 31, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - | - |
| Oct 30, 2025 | 33.40 | 33.40 | 32.75 | 32.75 | 32.75 | -3.82% | - |
| Oct 29, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.44% | - |
| Oct 28, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Oct 27, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Oct 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.47% | - |
| Oct 23, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -1.74% | - |
| Oct 22, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 7.14% | - |
| Oct 21, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.74% | - |
| Oct 20, 2025 | 31.50 | 31.65 | 31.50 | 31.65 | 31.65 | -0.78% | 394 |
| Oct 17, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.47% | - |
| Oct 16, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -2.31% | - |
| Oct 15, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -5.25% | - |
| Oct 14, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.15% | - |
| Oct 13, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -2.53% | - |
| Oct 10, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Oct 9, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.42% | - |
| Oct 8, 2025 | 35.40 | 35.65 | 35.40 | 35.65 | 35.65 | 4.09% | 542 |
| Oct 7, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 1.18% | - |
| Oct 6, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 1.80% | - |
| Oct 3, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Oct 2, 2025 | 30.35 | 33.25 | 30.35 | 33.25 | 33.25 | 11.58% | - |
| Oct 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.33% | - |
| Sep 30, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.48% | - |
| Sep 29, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.82% | - |