Teixeira Duarte S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.492	0.499	0.488	0.488	0.488	575
2026-07-30	0.486	0.497	0.478	0.497	0.497	64,309
2026-07-29	0.501	0.505	0.482	0.482	0.482	7,097
2026-07-28	0.500	0.513	0.493	0.502	0.502	1,209
2026-07-27	0.492	0.502	0.490	0.497	0.497	44,358
2026-07-24	0.481	0.486	0.481	0.485	0.485	2,500
2026-07-23	0.500	0.500	0.483	0.483	0.483	5,527
2026-07-22	0.488	0.506	0.488	0.497	0.497	468,871
2026-07-21	0.485	0.492	0.485	0.487	0.487	11,336
2026-07-20	0.485	0.488	0.485	0.486	0.486	15,270
2026-07-17	0.467	0.483	0.462	0.480	0.480	9,485
2026-07-16	0.484	0.484	0.464	0.467	0.467	4,167
2026-07-15	0.485	0.485	0.470	0.473	0.473	6,892
2026-07-14	0.487	0.487	0.483	0.483	0.483	2,328
2026-07-13	0.486	0.486	0.482	0.486	0.486	2,770
2026-07-10	0.500	0.500	0.484	0.493	0.493	2,508
2026-07-09	0.510	0.510	0.486	0.490	0.490	7,093
2026-07-08	0.524	0.524	0.501	0.501	0.501	116,088
2026-07-07	0.538	0.538	0.525	0.530	0.530	11,246
2026-07-06	0.549	0.549	0.526	0.531	0.531	26,141
2026-07-03	0.529	0.552	0.527	0.544	0.544	153,061
2026-07-02	0.527	0.533	0.524	0.529	0.529	11,403
2026-07-01	0.529	0.529	0.516	0.520	0.520	6,844
2026-06-30	0.535	0.539	0.516	0.530	0.530	73,825
2026-06-29	0.547	0.561	0.535	0.542	0.542	18,366
2026-06-26	0.550	0.553	0.544	0.551	0.551	19,386
2026-06-25	0.520	0.553	0.516	0.553	0.553	64,736
2026-06-24	0.534	0.534	0.519	0.524	0.524	2,874
2026-06-23	0.523	0.530	0.513	0.530	0.530	137,661
2026-06-22	0.497	0.527	0.490	0.524	0.524	64,229
2026-06-19	0.468	0.495	0.468	0.495	0.495	55,651
2026-06-18	0.479	0.481	0.464	0.475	0.475	77,337
2026-06-17	0.456	0.482	0.456	0.480	0.480	30,816
2026-06-16	0.471	0.478	0.452	0.461	0.461	7,671
2026-06-15	0.487	0.492	0.463	0.470	0.470	89,945
2026-06-12	0.433	0.466	0.433	0.465	0.465	32,693
2026-06-11	0.420	0.434	0.418	0.431	0.431	12,415
2026-06-10	0.411	0.419	0.403	0.419	0.419	8,350
2026-06-09	0.411	0.421	0.408	0.408	0.408	11,886
2026-06-08	0.410	0.415	0.406	0.410	0.410	23,535
2026-06-05	0.412	0.424	0.412	0.417	0.417	8,984
2026-06-04	0.408	0.416	0.402	0.411	0.411	40,907
2026-06-03	0.409	0.409	0.401	0.405	0.405	25,774
2026-06-02	0.430	0.430	0.401	0.402	0.402	20,671
2026-06-01	0.436	0.437	0.411	0.415	0.415	12,474
2026-05-29	0.431	0.438	0.428	0.429	0.429	5,859
2026-05-28	0.438	0.438	0.423	0.426	0.426	1,015
2026-05-27	0.445	0.451	0.436	0.440	0.440	16,574
2026-05-26	0.445	0.458	0.442	0.448	0.448	85,184
2026-05-25	0.425	0.449	0.425	0.445	0.445	7,372
2026-05-22	0.427	0.427	0.418	0.421	0.421	5,814
2026-05-21	0.428	0.432	0.424	0.424	0.424	17,061
2026-05-20	0.422	0.422	0.416	0.421	0.421	17,570
2026-05-19	0.424	0.427	0.419	0.419	0.419	3,913
2026-05-18	0.419	0.423	0.408	0.423	0.423	560
2026-05-15	0.425	0.428	0.416	0.416	0.416	13,057
2026-05-14	0.428	0.429	0.423	0.426	0.426	17,340
2026-05-13	0.429	0.429	0.423	0.425	0.425	22,360
2026-05-12	0.431	0.431	0.419	0.419	0.419	26,461
2026-05-11	0.427	0.432	0.426	0.429	0.429	34,788

← NewerPage 2 of 3 · 130 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.