Teixeira Duarte historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.504	0.538	0.500	0.538	0.538	12,582,775
2026-02-06	0.486	0.502	0.480	0.498	0.498	2,996,107
2026-02-05	0.487	0.493	0.478	0.488	0.488	1,585,923
2026-02-04	0.469	0.495	0.469	0.487	0.487	6,996,255
2026-02-03	0.478	0.486	0.458	0.472	0.472	6,742,484
2026-02-02	0.480	0.485	0.475	0.480	0.480	4,866,188
2026-01-30	0.490	0.490	0.478	0.482	0.482	787,998
2026-01-29	0.485	0.502	0.477	0.482	0.482	6,894,861
2026-01-28	0.499	0.499	0.475	0.488	0.488	6,586,468
2026-01-27	0.490	0.512	0.471	0.496	0.496	8,145,277
2026-01-26	0.536	0.546	0.495	0.495	0.495	14,340,703
2026-01-23	0.568	0.568	0.534	0.536	0.536	2,408,228
2026-01-22	0.560	0.572	0.548	0.564	0.564	3,591,839
2026-01-21	0.564	0.570	0.526	0.550	0.550	7,837,159
2026-01-20	0.596	0.596	0.570	0.576	0.576	7,056,850
2026-01-19	0.600	0.606	0.596	0.602	0.602	2,035,033
2026-01-16	0.612	0.618	0.606	0.610	0.610	2,098,537
2026-01-15	0.610	0.618	0.610	0.614	0.614	1,939,865
2026-01-14	0.610	0.622	0.608	0.614	0.614	2,150,970
2026-01-13	0.620	0.620	0.584	0.612	0.612	7,732,890
2026-01-12	0.634	0.634	0.616	0.622	0.622	5,911,529
2026-01-09	0.650	0.652	0.636	0.636	0.636	1,837,038
2026-01-08	0.648	0.650	0.634	0.648	0.648	2,096,222
2026-01-07	0.660	0.660	0.646	0.646	0.646	2,029,579
2026-01-06	0.650	0.668	0.650	0.656	0.656	4,375,370
2026-01-05	0.650	0.652	0.634	0.648	0.648	1,911,885
2026-01-02	0.636	0.654	0.626	0.644	0.644	5,056,553
2025-12-31	0.624	0.636	0.616	0.636	0.636	1,876,528
2025-12-30	0.614	0.628	0.614	0.624	0.624	3,066,554
2025-12-29	0.650	0.650	0.610	0.618	0.618	4,246,620
2025-12-24	0.646	0.646	0.630	0.642	0.642	2,021,117
2025-12-23	0.668	0.668	0.636	0.640	0.640	5,174,468
2025-12-22	0.670	0.674	0.656	0.662	0.662	3,327,555
2025-12-19	0.660	0.674	0.660	0.668	0.668	4,868,393
2025-12-18	0.670	0.670	0.648	0.658	0.658	1,807,253
2025-12-17	0.668	0.676	0.658	0.658	0.658	2,791,030
2025-12-16	0.682	0.684	0.664	0.666	0.666	2,514,618
2025-12-15	0.642	0.680	0.642	0.680	0.680	5,524,815
2025-12-12	0.654	0.654	0.632	0.642	0.642	2,569,864
2025-12-11	0.626	0.654	0.626	0.648	0.648	3,109,181
2025-12-10	0.664	0.664	0.620	0.624	0.624	6,319,551
2025-12-09	0.686	0.686	0.664	0.664	0.664	4,234,344
2025-12-08	0.678	0.688	0.678	0.678	0.678	858,842
2025-12-05	0.680	0.700	0.680	0.680	0.680	2,454,594
2025-12-04	0.700	0.704	0.676	0.690	0.690	2,607,409
2025-12-03	0.692	0.710	0.690	0.700	0.700	3,310,650
2025-12-02	0.672	0.696	0.672	0.692	0.692	5,975,369
2025-12-01	0.676	0.676	0.666	0.676	0.676	1,506,850
2025-11-28	0.678	0.678	0.672	0.676	0.676	1,608,120
2025-11-27	0.676	0.694	0.676	0.678	0.678	2,589,480
2025-11-26	0.678	0.686	0.670	0.680	0.680	1,752,275
2025-11-25	0.680	0.680	0.664	0.670	0.670	2,426,459
2025-11-24	0.680	0.692	0.670	0.678	0.678	1,217,658
2025-11-21	0.676	0.684	0.666	0.676	0.676	2,531,289
2025-11-20	0.680	0.704	0.676	0.690	0.690	5,281,569
2025-11-19	0.696	0.704	0.668	0.680	0.680	4,720,833
2025-11-18	0.698	0.712	0.692	0.700	0.700	2,581,050
2025-11-17	0.714	0.728	0.694	0.704	0.704	6,179,010
2025-11-14	0.704	0.714	0.680	0.714	0.714	6,988,369
2025-11-13	0.686	0.708	0.686	0.700	0.700	6,396,059

← 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.