Teixeira Duarte S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	0.546	0.546	0.504	0.508	0.508	84,328
2025-08-20	0.554	0.554	0.542	0.544	0.544	26,869
2025-08-19	0.548	0.554	0.546	0.552	0.552	17,761
2025-08-18	0.540	0.550	0.538	0.548	0.548	64,967
2025-08-15	0.546	0.546	0.520	0.532	0.532	8,674
2025-08-14	0.548	0.556	0.528	0.530	0.530	115,059
2025-08-13	0.516	0.550	0.516	0.544	0.544	201,823
2025-08-12	0.506	0.516	0.500	0.512	0.512	46,207
2025-08-11	0.494	0.518	0.478	0.504	0.504	20,442
2025-08-08	0.514	0.520	0.475	0.485	0.485	32,363
2025-08-07	0.534	0.546	0.508	0.530	0.530	32,661
2025-08-06	0.520	0.566	0.512	0.526	0.526	222,409
2025-08-05	0.469	0.518	0.462	0.508	0.508	241,410
2025-08-04	0.404	0.461	0.400	0.450	0.450	153,261
2025-08-01	0.404	0.407	0.395	0.400	0.400	65,586
2025-07-31	0.396	0.410	0.396	0.401	0.401	22,869
2025-07-30	0.395	0.408	0.393	0.399	0.399	28,494
2025-07-29	0.394	0.400	0.390	0.395	0.395	58,271
2025-07-28	0.389	0.399	0.389	0.391	0.391	45,939
2025-07-25	0.390	0.390	0.386	0.386	0.386	21,796
2025-07-24	0.384	0.394	0.378	0.388	0.388	2,810
2025-07-23	0.388	0.388	0.377	0.382	0.382	3,073
2025-07-22	0.395	0.395	0.384	0.389	0.389	7,256
2025-07-21	0.394	0.397	0.384	0.388	0.388	9,669
2025-07-18	0.379	0.395	0.379	0.390	0.390	35,217
2025-07-17	0.387	0.387	0.378	0.378	0.378	863
2025-07-16	0.375	0.386	0.373	0.381	0.381	36,776
2025-07-15	0.379	0.382	0.365	0.375	0.375	7,057
2025-07-14	0.364	0.369	0.352	0.367	0.367	59,965
2025-07-11	0.386	0.387	0.370	0.373	0.373	22,423
2025-07-10	0.378	0.390	0.372	0.384	0.384	57,028
2025-07-09	0.372	0.393	0.366	0.390	0.390	41,459
2025-07-08	0.373	0.374	0.364	0.368	0.368	22,824
2025-07-07	0.338	0.373	0.338	0.368	0.368	59,964
2025-07-04	0.341	0.341	0.333	0.334	0.334	39,991
2025-07-03	0.346	0.349	0.337	0.340	0.340	52,827
2025-07-02	0.312	0.347	0.312	0.340	0.340	27,711
2025-07-01	0.315	0.323	0.308	0.317	0.317	4,094
2025-06-30	0.311	0.312	0.299	0.306	0.306	17,274
2025-06-27	0.318	0.324	0.311	0.311	0.311	7,207
2025-06-26	0.313	0.322	0.311	0.317	0.317	30,184
2025-06-25	0.290	0.306	0.290	0.301	0.301	14,805
2025-06-24	0.286	0.296	0.286	0.290	0.290	12,023
2025-06-23	0.272	0.291	0.271	0.284	0.284	57,139
2025-06-20	0.290	0.292	0.285	0.285	0.285	14,894
2025-06-19	0.327	0.327	0.277	0.283	0.283	42,061
2025-06-18	0.289	0.329	0.286	0.307	0.307	46,261
2025-06-17	0.283	0.286	0.273	0.286	0.286	6,755
2025-06-16	0.287	0.287	0.278	0.279	0.279	12,006
2025-06-13	0.282	0.295	0.269	0.274	0.274	89,850
2025-06-12	0.269	0.294	0.261	0.294	0.294	77,438
2025-06-11	0.318	0.330	0.258	0.258	0.258	1,503,986
2025-06-10	0.343	0.352	0.276	0.320	0.320	208,979
2025-06-09	0.411	0.414	0.353	0.353	0.353	83,912
2025-06-06	0.438	0.438	0.395	0.410	0.410	26,114
2025-06-05	0.437	0.453	0.413	0.429	0.429	283,074
2025-06-04	0.359	0.432	0.357	0.428	0.428	244,965
2025-06-03	0.306	0.353	0.306	0.350	0.350	63,645
2025-06-02	0.318	0.325	0.311	0.311	0.311	3,245
2025-05-30	0.313	0.328	0.313	0.318	0.318	3,843

← NewerPage 6 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.