Teixeira Duarte S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-11	0.530	0.534	0.520	0.524	0.524	22,291
2026-02-10	0.542	0.548	0.514	0.514	0.514	880,557
2026-02-09	0.508	0.538	0.500	0.538	0.538	875,406
2026-02-06	0.479	0.502	0.479	0.498	0.498	111,574
2026-02-05	0.493	0.495	0.478	0.482	0.482	78,599
2026-02-04	0.470	0.494	0.464	0.491	0.491	135,725
2026-02-03	0.477	0.485	0.460	0.473	0.473	9,121
2026-02-02	0.481	0.490	0.474	0.478	0.478	14,359
2026-01-30	0.482	0.493	0.480	0.485	0.485	9,372
2026-01-29	0.490	0.502	0.478	0.486	0.486	32,005
2026-01-28	0.497	0.500	0.475	0.489	0.489	19,600
2026-01-27	0.489	0.506	0.471	0.495	0.495	387,548
2026-01-26	0.536	0.546	0.495	0.495	0.495	2,316,030
2026-01-23	0.566	0.568	0.536	0.536	0.536	261,759
2026-01-22	0.560	0.572	0.550	0.564	0.564	115,584
2026-01-21	0.564	0.578	0.530	0.552	0.552	62,594
2026-01-20	0.596	0.600	0.570	0.574	0.574	5,242
2026-01-19	0.600	0.610	0.594	0.604	0.604	98,028
2026-01-16	0.618	0.618	0.608	0.612	0.612	44,523
2026-01-15	0.618	0.618	0.610	0.616	0.616	11,286
2026-01-14	0.610	0.622	0.608	0.614	0.614	19,034
2026-01-13	0.620	0.622	0.586	0.610	0.610	12,358
2026-01-12	0.636	0.644	0.616	0.622	0.622	75,841
2026-01-09	0.654	0.654	0.634	0.636	0.636	3,213
2026-01-08	0.646	0.654	0.634	0.645	0.645	5,461
2026-01-07	0.664	0.664	0.646	0.648	0.648	43,439
2026-01-06	0.650	0.668	0.650	0.658	0.658	84,434
2026-01-05	0.650	0.652	0.634	0.646	0.646	2,596
2026-01-02	0.636	0.652	0.626	0.648	0.648	115,007
2025-12-31	0.622	0.630	0.616	0.630	0.630	10,126
2025-12-30	0.614	0.628	0.614	0.624	0.624	155,467
2025-12-29	0.650	0.650	0.610	0.620	0.620	83,773
2025-12-24	0.646	0.646	0.636	0.640	0.640	93,074
2025-12-23	0.668	0.668	0.640	0.640	0.640	1,165,179
2025-12-22	0.670	0.674	0.656	0.660	0.660	30,266
2025-12-19	0.668	0.674	0.660	0.668	0.668	50,551
2025-12-18	0.670	0.670	0.652	0.658	0.658	118,017
2025-12-17	0.668	0.678	0.660	0.664	0.664	3,114
2025-12-16	0.684	0.684	0.664	0.668	0.668	90,959
2025-12-15	0.652	0.680	0.642	0.676	0.676	73,320
2025-12-12	0.654	0.656	0.632	0.632	0.632	25,770
2025-12-11	0.626	0.654	0.626	0.646	0.646	80,780
2025-12-10	0.662	0.670	0.622	0.626	0.626	93,632
2025-12-09	0.686	0.686	0.666	0.666	0.666	3,989
2025-12-08	0.678	0.688	0.678	0.680	0.680	30,332
2025-12-05	0.686	0.698	0.680	0.684	0.684	6,668
2025-12-04	0.700	0.704	0.680	0.684	0.684	2,472
2025-12-03	0.694	0.710	0.688	0.700	0.700	97,987
2025-12-02	0.676	0.696	0.670	0.686	0.686	47,090
2025-12-01	0.676	0.678	0.668	0.676	0.676	16,329
2025-11-28	0.682	0.682	0.672	0.676	0.676	453
2025-11-27	0.686	0.694	0.678	0.684	0.684	460
2025-11-26	0.678	0.686	0.670	0.682	0.682	1,054
2025-11-25	0.680	0.686	0.664	0.668	0.668	691
2025-11-24	0.680	0.692	0.670	0.682	0.682	4,535
2025-11-21	0.670	0.682	0.668	0.676	0.676	46,988
2025-11-20	0.680	0.704	0.678	0.696	0.696	47,751
2025-11-19	0.696	0.704	0.672	0.686	0.686	80,283
2025-11-18	0.696	0.708	0.692	0.698	0.698	56,110
2025-11-17	0.714	0.724	0.692	0.702	0.702	35,910

← NewerPage 4 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.