Text S.A. (WSE:TXT)
Poland
· Delayed Price · Currency is PLN 40.02
-0.12 (-0.30%)
At close: Dec 5, 2025
Text S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.14 | 40.58 | 39.90 | 40.02 | 40.02 | -0.30% | 88,325 |
| Dec 4, 2025 | 41.22 | 41.30 | 40.00 | 40.14 | 40.14 | -3.00% | 82,740 |
| Dec 3, 2025 | 42.20 | 42.20 | 40.58 | 41.38 | 41.38 | -1.05% | 55,901 |
| Dec 2, 2025 | 40.40 | 41.88 | 40.10 | 41.82 | 41.82 | 3.77% | 91,253 |
| Dec 1, 2025 | 42.00 | 42.18 | 40.12 | 40.30 | 40.30 | -4.05% | 168,326 |
| Nov 28, 2025 | 42.70 | 42.82 | 40.82 | 42.00 | 42.00 | -1.64% | 250,367 |
| Nov 27, 2025 | 43.00 | 44.00 | 41.80 | 42.70 | 42.70 | -8.37% | 229,105 |
| Nov 26, 2025 | 46.80 | 46.80 | 45.24 | 46.60 | 46.60 | -0.43% | 41,255 |
| Nov 25, 2025 | 45.46 | 46.80 | 45.46 | 46.80 | 46.80 | 3.08% | 90,021 |
| Nov 24, 2025 | 44.60 | 45.58 | 44.26 | 45.40 | 45.40 | 2.07% | 39,705 |
| Nov 21, 2025 | 44.96 | 45.20 | 44.02 | 44.48 | 44.48 | -1.16% | 72,793 |
| Nov 20, 2025 | 45.10 | 45.66 | 44.84 | 45.00 | 45.00 | -0.22% | 48,022 |
| Nov 19, 2025 | 45.10 | 45.58 | 44.68 | 45.10 | 45.10 | - | 143,185 |
| Nov 18, 2025 | 46.40 | 46.70 | 45.10 | 45.10 | 45.10 | -3.47% | 115,028 |
| Nov 17, 2025 | 47.76 | 48.00 | 46.30 | 46.72 | 46.72 | -2.18% | 64,478 |
| Nov 14, 2025 | 48.26 | 48.38 | 47.52 | 47.76 | 47.76 | -0.29% | 37,298 |
| Nov 13, 2025 | 48.00 | 48.36 | 47.90 | 47.90 | 47.90 | 0.21% | 30,710 |
| Nov 12, 2025 | 48.12 | 48.40 | 47.70 | 47.80 | 47.80 | -0.67% | 42,956 |
| Nov 10, 2025 | 47.70 | 48.46 | 47.56 | 48.12 | 48.12 | 0.88% | 33,112 |
| Nov 7, 2025 | 48.38 | 48.44 | 47.10 | 47.70 | 47.70 | -1.08% | 69,451 |
| Nov 6, 2025 | 48.32 | 48.46 | 48.02 | 48.22 | 48.22 | -0.08% | 67,085 |
| Nov 5, 2025 | 48.40 | 48.56 | 48.18 | 48.26 | 48.26 | -0.29% | 47,753 |
| Nov 4, 2025 | 50.00 | 50.40 | 48.30 | 48.40 | 48.40 | -1.02% | 76,864 |
| Nov 3, 2025 | 48.80 | 49.40 | 48.00 | 48.90 | 48.90 | 0.62% | 63,853 |
| Oct 31, 2025 | 48.94 | 49.10 | 48.30 | 48.60 | 48.60 | -0.41% | 55,366 |
| Oct 30, 2025 | 49.40 | 49.50 | 48.70 | 48.80 | 48.80 | -0.77% | 49,826 |
| Oct 29, 2025 | 49.90 | 50.00 | 49.00 | 49.18 | 49.18 | -1.44% | 54,255 |
| Oct 28, 2025 | 49.80 | 50.20 | 49.74 | 49.90 | 49.90 | -0.16% | 56,580 |
| Oct 27, 2025 | 50.60 | 50.80 | 49.50 | 49.98 | 49.98 | -0.83% | 41,634 |
| Oct 24, 2025 | 50.15 | 50.90 | 50.15 | 50.40 | 50.40 | 0.50% | 16,472 |
| Oct 23, 2025 | 50.95 | 51.05 | 50.00 | 50.15 | 50.15 | -1.28% | 43,839 |
| Oct 22, 2025 | 50.75 | 51.10 | 50.55 | 50.80 | 50.80 | 0.10% | 11,824 |
| Oct 21, 2025 | 51.20 | 51.50 | 50.65 | 50.75 | 50.75 | -0.49% | 24,882 |
| Oct 20, 2025 | 51.00 | 51.50 | 50.50 | 51.00 | 51.00 | 0.59% | 30,481 |
| Oct 17, 2025 | 51.00 | 51.50 | 50.00 | 50.70 | 50.70 | - | 37,828 |
| Oct 16, 2025 | 52.75 | 52.75 | 50.65 | 50.70 | 50.70 | -4.16% | 44,842 |
| Oct 15, 2025 | 51.40 | 52.90 | 50.10 | 52.90 | 52.90 | 5.80% | 47,623 |
| Oct 14, 2025 | 51.00 | 51.00 | 49.50 | 50.00 | 50.00 | -1.96% | 80,026 |
| Oct 13, 2025 | 51.00 | 51.80 | 50.45 | 51.00 | 51.00 | -0.97% | 57,036 |
| Oct 10, 2025 | 52.00 | 52.10 | 51.15 | 51.50 | 51.50 | -0.96% | 57,160 |
| Oct 9, 2025 | 52.50 | 52.70 | 51.70 | 52.00 | 52.00 | - | 21,444 |
| Oct 8, 2025 | 51.95 | 53.00 | 51.60 | 52.00 | 52.00 | 0.10% | 56,871 |
| Oct 7, 2025 | 52.00 | 52.25 | 51.50 | 51.95 | 51.95 | 0.78% | 32,383 |
| Oct 6, 2025 | 52.00 | 52.70 | 51.45 | 51.55 | 51.55 | 0.19% | 42,253 |
| Oct 3, 2025 | 53.00 | 53.10 | 50.80 | 51.45 | 51.45 | -3.02% | 86,886 |
| Oct 2, 2025 | 52.90 | 53.80 | 52.90 | 53.05 | 53.05 | 0.09% | 41,595 |
| Oct 1, 2025 | 53.00 | 53.20 | 52.40 | 53.00 | 53.00 | -0.19% | 34,229 |
| Sep 30, 2025 | 52.75 | 53.15 | 52.15 | 53.10 | 53.10 | 1.14% | 43,125 |
| Sep 29, 2025 | 52.00 | 52.80 | 51.85 | 52.50 | 52.50 | 0.96% | 32,191 |
| Sep 26, 2025 | 52.45 | 52.75 | 51.60 | 52.00 | 52.00 | -0.95% | 31,714 |