Teixeira Duarte S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.434	0.434	0.425	0.427	0.427	34,194
2026-10-22	0.442	0.443	0.431	0.431	0.431	50,202
2026-10-21	0.444	0.448	0.442	0.444	0.444	17,449
2026-10-20	0.444	0.451	0.444	0.444	0.444	541
2026-10-19	0.450	0.450	0.446	0.448	0.448	178
2026-10-16	0.443	0.444	0.441	0.444	0.444	1,385
2026-10-15	0.450	0.450	0.436	0.439	0.439	771
2026-10-14	0.450	0.452	0.447	0.447	0.447	24,245
2026-10-13	0.441	0.450	0.441	0.446	0.446	10,904
2026-10-12	0.450	0.450	0.442	0.443	0.443	12,913
2026-10-09	0.447	0.447	0.441	0.443	0.443	3,141
2026-10-08	0.450	0.450	0.440	0.442	0.442	11,192
2026-10-07	0.468	0.468	0.452	0.452	0.452	408
2026-10-06	0.467	0.470	0.460	0.466	0.466	741
2026-10-05	0.478	0.484	0.465	0.466	0.466	16,932
2026-10-02	0.495	0.495	0.472	0.482	0.482	25,368
2026-10-01	0.488	0.492	0.484	0.492	0.492	10,300
2026-09-30	0.502	0.503	0.498	0.498	0.498	6,134
2026-09-29	0.493	0.501	0.493	0.501	0.501	1,586
2026-09-28	0.494	0.500	0.486	0.495	0.495	25,989
2026-09-25	0.497	0.506	0.488	0.490	0.490	81,261
2026-09-24	0.489	0.496	0.489	0.496	0.496	26,171
2026-09-23	0.482	0.487	0.482	0.486	0.486	2,330
2026-09-22	0.482	0.484	0.482	0.484	0.484	20,730
2026-09-21	0.479	0.485	0.479	0.483	0.483	62,734
2026-09-18	0.484	0.484	0.478	0.478	0.478	20,689
2026-09-17	0.484	0.485	0.480	0.484	0.484	324,257
2026-09-16	0.480	0.487	0.480	0.483	0.483	13,374
2026-09-15	0.477	0.482	0.463	0.482	0.482	8,973
2026-09-14	0.487	0.490	0.477	0.477	0.477	4,541
2026-09-11	0.490	0.492	0.486	0.489	0.489	128,416
2026-09-10	0.486	0.489	0.483	0.488	0.488	551
2026-09-09	0.488	0.491	0.483	0.483	0.483	1,315
2026-09-08	0.481	0.493	0.481	0.492	0.492	46,512
2026-09-07	0.482	0.483	0.477	0.478	0.478	7,367
2026-09-04	0.483	0.490	0.482	0.482	0.482	62,273
2026-09-03	0.483	0.486	0.482	0.486	0.486	10,476
2026-09-02	0.478	0.486	0.478	0.482	0.482	113,345
2026-09-01	0.475	0.484	0.475	0.482	0.482	98,953
2026-08-31	0.479	0.479	0.474	0.474	0.474	14,776
2026-08-28	0.484	0.485	0.478	0.481	0.481	11,003
2026-08-27	0.480	0.485	0.478	0.485	0.485	40,710
2026-08-26	0.480	0.486	0.480	0.483	0.483	34,552
2026-08-25	0.484	0.487	0.481	0.484	0.484	184,697
2026-08-24	0.483	0.486	0.476	0.481	0.481	36,872
2026-08-21	0.480	0.482	0.479	0.481	0.481	1,019
2026-08-20	0.486	0.486	0.476	0.476	0.476	47,727
2026-08-19	0.489	0.489	0.486	0.486	0.486	195
2026-08-18	0.487	0.497	0.487	0.492	0.492	119,179
2026-08-17	0.495	0.495	0.489	0.490	0.490	757
2026-08-14	0.490	0.493	0.490	0.491	0.491	20,079
2026-08-13	0.494	0.494	0.488	0.494	0.494	58,829
2026-08-12	0.483	0.494	0.483	0.493	0.493	3,037
2026-08-11	0.476	0.485	0.475	0.478	0.478	27,451
2026-08-10	0.488	0.488	0.475	0.476	0.476	34,411
2026-08-07	0.489	0.492	0.486	0.487	0.487	11,017
2026-08-06	0.496	0.496	0.488	0.491	0.491	15,604
2026-08-05	0.496	0.503	0.492	0.492	0.492	4,851
2026-08-04	0.500	0.504	0.492	0.497	0.497	49,333
2026-08-03	0.493	0.499	0.485	0.499	0.499	26,729

Page 1 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.