Teixeira Duarte S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.437	0.437	0.427	0.427	0.427	26,147
2026-05-07	0.442	0.450	0.435	0.435	0.435	13,410
2026-05-06	0.422	0.445	0.422	0.445	0.445	11,583
2026-05-05	0.419	0.432	0.419	0.420	0.420	15,182
2026-05-04	0.451	0.465	0.426	0.426	0.426	21,711
2026-05-01	0.450	0.450	0.450	0.450	0.450	0
2026-04-30	0.442	0.450	0.434	0.450	0.450	35,622
2026-04-29	0.428	0.447	0.423	0.442	0.442	22,320
2026-04-28	0.430	0.442	0.429	0.429	0.429	17,989
2026-04-27	0.418	0.440	0.401	0.436	0.436	9,055
2026-04-24	0.420	0.420	0.407	0.411	0.411	106,061
2026-04-23	0.428	0.429	0.417	0.420	0.420	38,580
2026-04-22	0.430	0.431	0.424	0.425	0.425	30,045
2026-04-21	0.437	0.437	0.428	0.430	0.430	42,206
2026-04-20	0.435	0.437	0.428	0.429	0.429	11,784
2026-04-17	0.430	0.454	0.427	0.447	0.447	16,121
2026-04-16	0.431	0.443	0.425	0.428	0.428	782
2026-04-15	0.442	0.445	0.425	0.429	0.429	29,031
2026-04-14	0.433	0.445	0.433	0.439	0.439	27,693
2026-04-13	0.440	0.445	0.430	0.431	0.431	20,730
2026-04-10	0.467	0.467	0.448	0.449	0.449	19,594
2026-04-09	0.475	0.475	0.461	0.463	0.463	24,369
2026-04-08	0.480	0.481	0.470	0.475	0.475	62,094
2026-04-07	0.440	0.458	0.440	0.441	0.441	53,001
2026-04-02	0.438	0.460	0.430	0.455	0.455	19,148
2026-04-01	0.419	0.450	0.419	0.448	0.448	77,304
2026-03-31	0.407	0.416	0.403	0.415	0.415	5,422
2026-03-30	0.416	0.416	0.403	0.403	0.403	4,826
2026-03-27	0.421	0.421	0.407	0.412	0.412	39,961
2026-03-26	0.418	0.418	0.415	0.416	0.416	682
2026-03-25	0.422	0.427	0.416	0.421	0.421	24,169
2026-03-24	0.420	0.420	0.410	0.416	0.416	1,512
2026-03-23	0.395	0.424	0.382	0.424	0.424	91,129
2026-03-20	0.416	0.419	0.400	0.403	0.403	8,159
2026-03-19	0.435	0.435	0.406	0.411	0.411	81,642
2026-03-18	0.439	0.446	0.438	0.438	0.438	9,360
2026-03-17	0.455	0.455	0.435	0.438	0.438	140,829
2026-03-16	0.445	0.452	0.439	0.444	0.444	3,779
2026-03-13	0.458	0.458	0.428	0.441	0.441	4,017
2026-03-12	0.486	0.486	0.454	0.454	0.454	16,335
2026-03-11	0.478	0.485	0.473	0.478	0.478	360
2026-03-10	0.473	0.485	0.470	0.477	0.477	10,522
2026-03-09	0.455	0.465	0.451	0.464	0.464	1,606
2026-03-06	0.474	0.485	0.462	0.474	0.474	4,477
2026-03-05	0.484	0.484	0.477	0.480	0.480	507,058
2026-03-04	0.476	0.494	0.476	0.486	0.486	7,279
2026-03-03	0.502	0.510	0.472	0.474	0.474	34,370
2026-03-02	0.486	0.510	0.482	0.504	0.504	26,666
2026-02-27	0.518	0.518	0.508	0.508	0.508	1,514
2026-02-26	0.522	0.524	0.514	0.518	0.518	3,159
2026-02-25	0.520	0.524	0.518	0.522	0.522	61,492
2026-02-24	0.518	0.520	0.514	0.518	0.518	12,369
2026-02-23	0.526	0.526	0.518	0.518	0.518	1,911
2026-02-20	0.526	0.526	0.512	0.520	0.520	8,535
2026-02-19	0.532	0.538	0.520	0.522	0.522	54,030
2026-02-18	0.528	0.532	0.524	0.532	0.532	1,739
2026-02-17	0.516	0.522	0.516	0.520	0.520	2,098
2026-02-16	0.520	0.524	0.510	0.524	0.524	2,965
2026-02-13	0.520	0.528	0.512	0.522	0.522	3,278
2026-02-12	0.536	0.546	0.524	0.524	0.524	8,843

← NewerPage 3 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.