Teixeira Duarte S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-14	0.700	0.714	0.686	0.712	0.712	240,363
2025-11-13	0.680	0.706	0.680	0.700	0.700	43,679
2025-11-12	0.690	0.690	0.678	0.678	0.678	24,046
2025-11-11	0.710	0.716	0.680	0.690	0.690	247,123
2025-11-10	0.686	0.726	0.680	0.714	0.714	134,633
2025-11-07	0.694	0.696	0.674	0.682	0.682	82,535
2025-11-06	0.698	0.700	0.684	0.690	0.690	49,845
2025-11-05	0.682	0.698	0.672	0.698	0.698	63,461
2025-11-04	0.692	0.698	0.666	0.676	0.676	733,216
2025-11-03	0.710	0.714	0.686	0.688	0.688	518,713
2025-10-31	0.706	0.708	0.696	0.700	0.700	38,208
2025-10-30	0.704	0.710	0.698	0.700	0.700	13,969
2025-10-29	0.716	0.720	0.702	0.706	0.706	33,096
2025-10-28	0.700	0.714	0.686	0.714	0.714	70,495
2025-10-27	0.688	0.700	0.670	0.700	0.700	162,117
2025-10-24	0.674	0.682	0.664	0.676	0.676	252,917
2025-10-23	0.660	0.670	0.656	0.670	0.670	908,981
2025-10-22	0.640	0.678	0.632	0.650	0.650	1,288,669
2025-10-21	0.690	0.690	0.644	0.646	0.646	2,994,208
2025-10-20	0.750	0.756	0.680	0.684	0.684	5,131,196
2025-10-17	0.784	0.814	0.726	0.730	0.730	5,855,713
2025-10-16	0.742	0.784	0.720	0.778	0.778	420,551
2025-10-15	0.698	0.750	0.696	0.726	0.726	335,250
2025-10-14	0.622	0.688	0.620	0.688	0.688	425,916
2025-10-13	0.572	0.618	0.572	0.614	0.614	259,987
2025-10-10	0.580	0.580	0.558	0.570	0.570	84,706
2025-10-09	0.556	0.582	0.546	0.576	0.576	41,379
2025-10-08	0.550	0.554	0.542	0.552	0.552	9,076
2025-10-07	0.530	0.562	0.524	0.552	0.552	189,013
2025-10-06	0.530	0.534	0.520	0.528	0.528	40,259
2025-10-03	0.528	0.536	0.518	0.526	0.526	47,169
2025-10-02	0.528	0.534	0.516	0.528	0.528	32,838
2025-10-01	0.536	0.536	0.518	0.528	0.528	2,942
2025-09-30	0.538	0.544	0.520	0.530	0.530	105,987
2025-09-29	0.566	0.566	0.536	0.546	0.546	75,888
2025-09-26	0.572	0.572	0.542	0.558	0.558	60,419
2025-09-25	0.578	0.580	0.566	0.568	0.568	59,143
2025-09-24	0.578	0.590	0.570	0.574	0.574	53,130
2025-09-23	0.566	0.594	0.562	0.582	0.582	54,426
2025-09-22	0.610	0.620	0.554	0.564	0.564	230,525
2025-09-19	0.600	0.642	0.600	0.608	0.608	577,140
2025-09-18	0.570	0.608	0.568	0.600	0.600	205,930
2025-09-17	0.570	0.572	0.536	0.566	0.566	296,237
2025-09-16	0.564	0.580	0.560	0.572	0.572	200,047
2025-09-15	0.530	0.572	0.530	0.572	0.572	347,161
2025-09-12	0.522	0.570	0.516	0.538	0.538	281,634
2025-09-11	0.492	0.536	0.490	0.516	0.516	517,125
2025-09-10	0.441	0.450	0.431	0.447	0.447	97,422
2025-09-09	0.462	0.464	0.437	0.439	0.439	7,423
2025-09-08	0.450	0.463	0.450	0.461	0.461	18,905
2025-09-05	0.468	0.471	0.443	0.443	0.443	32,335
2025-09-04	0.428	0.467	0.418	0.467	0.467	38,766
2025-09-03	0.417	0.425	0.417	0.425	0.425	21,261
2025-09-02	0.425	0.429	0.410	0.416	0.416	15,488
2025-09-01	0.417	0.431	0.410	0.431	0.431	59,969
2025-08-29	0.415	0.416	0.399	0.413	0.413	28,927
2025-08-28	0.430	0.430	0.387	0.417	0.417	42,544
2025-08-27	0.424	0.429	0.414	0.429	0.429	23,069
2025-08-26	0.456	0.459	0.425	0.426	0.426	342,297
2025-08-22	0.506	0.520	0.489	0.504	0.504	3,420

← NewerPage 5 of 15 · 881 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.