Texaf S.A. (TEXF) Price History
Daily open, high, low, close and volume for Texaf S.A. (TEXF) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €36.20 | €36.20 | €36.00 | €36.00 | 278 |
| 2026-10-09 | €36.60 | €36.80 | €36.00 | €36.00 | 766 |
| 2026-10-08 | €37.20 | €37.20 | €36.60 | €37.00 | 262 |
| 2026-10-07 | €37.00 | €37.40 | €36.80 | €37.40 | 144 |
| 2026-10-06 | €37.60 | €37.60 | €37.20 | €37.20 | 97 |
| 2026-10-05 | €37.40 | €37.40 | €37.40 | €37.40 | 9 |
| 2026-10-02 | €37.20 | €37.20 | €36.40 | €37.00 | 262 |
| 2026-10-01 | €37.40 | €37.80 | €37.00 | €37.20 | 420 |
| 2026-09-30 | €37.00 | €37.80 | €37.00 | €37.20 | 347 |
| 2026-09-29 | €37.00 | €37.00 | €36.80 | €37.00 | 415 |
| 2026-09-28 | €37.60 | €37.60 | €37.60 | €37.60 | 12 |
| 2026-09-25 | €37.00 | €37.60 | €37.00 | €37.60 | 70 |
| 2026-09-24 | €37.00 | €37.60 | €37.00 | €37.60 | 361 |
| 2026-09-23 | €37.60 | €37.60 | €37.00 | €37.00 | 908 |
| 2026-09-22 | €37.20 | €37.60 | €37.20 | €37.60 | 219 |
| 2026-09-21 | €37.80 | €37.80 | €37.00 | €37.00 | 340 |
| 2026-09-18 | €37.80 | €37.80 | €37.20 | €37.80 | 47 |
| 2026-09-17 | €37.80 | €38.00 | €37.80 | €38.00 | 115 |
| 2026-09-16 | €37.00 | €38.00 | €37.00 | €38.00 | 421 |
| 2026-09-15 | €37.00 | €37.60 | €37.00 | €37.60 | 113 |
| 2026-09-14 | €36.60 | €37.00 | €36.40 | €37.00 | 528 |
| 2026-09-11 | €38.00 | €38.00 | €37.00 | €37.00 | 135 |
| 2026-09-10 | €38.40 | €38.40 | €36.20 | €37.80 | 1,837 |
| 2026-09-09 | €38.60 | €39.00 | €38.40 | €38.40 | 232 |
| 2026-09-08 | €40.00 | €40.00 | €37.40 | €38.60 | 3,261 |
| 2026-09-07 | €40.80 | €40.80 | €38.80 | €40.20 | 2,543 |
| 2026-09-04 | €41.20 | €41.40 | €41.00 | €41.00 | 22 |
| 2026-09-03 | €41.40 | €41.40 | €41.40 | €41.40 | 58 |
| 2026-09-02 | €41.20 | €41.20 | €41.20 | €41.20 | 1 |
| 2026-09-01 | €41.40 | €41.40 | €40.60 | €41.40 | 369 |
| 2026-08-31 | €41.80 | €41.80 | €41.80 | €41.80 | 10 |
| 2026-08-28 | €41.60 | €41.80 | €41.60 | €41.80 | 2 |
| 2026-08-27 | €41.40 | €41.80 | €41.40 | €41.80 | 21 |
| 2026-08-26 | €41.20 | €41.80 | €41.00 | €41.20 | 384 |
| 2026-08-25 | €41.40 | €41.80 | €41.40 | €41.40 | 441 |
| 2026-08-24 | €41.40 | €41.40 | €41.40 | €41.40 | 78 |
| 2026-08-21 | €41.40 | €41.80 | €41.40 | €41.80 | 158 |
| 2026-08-20 | €41.40 | €41.40 | €41.00 | €41.40 | 67 |
| 2026-08-19 | €41.40 | €41.40 | €40.60 | €41.40 | 277 |
| 2026-08-18 | €40.40 | €41.60 | €40.40 | €41.60 | 352 |
| 2026-08-17 | €41.40 | €41.40 | €40.40 | €40.40 | 758 |
| 2026-08-14 | €41.40 | €41.60 | €40.40 | €41.40 | 672 |
| 2026-08-13 | €41.80 | €41.80 | €41.20 | €41.40 | 405 |
| 2026-08-12 | €41.60 | €41.80 | €41.60 | €41.80 | 18 |
| 2026-08-11 | €41.60 | €41.80 | €41.60 | €41.60 | 211 |
| 2026-08-10 | €41.80 | €41.80 | €41.20 | €41.60 | 156 |
| 2026-08-07 | €41.60 | €41.80 | €41.20 | €41.80 | 55 |
| 2026-08-06 | €41.60 | €41.80 | €41.60 | €41.80 | 2 |
| 2026-08-05 | €41.40 | €41.80 | €41.20 | €41.80 | 18 |
| 2026-08-04 | €41.80 | €41.80 | €41.20 | €41.20 | 49 |
| 2026-08-03 | €41.40 | €41.80 | €41.40 | €41.40 | 53 |
| 2026-07-31 | €41.40 | €41.60 | €41.40 | €41.60 | 20 |
| 2026-07-30 | €41.20 | €41.60 | €40.80 | €41.60 | 240 |
| 2026-07-29 | €41.20 | €41.60 | €41.20 | €41.60 | 15 |
| 2026-07-28 | €41.40 | €41.40 | €41.20 | €41.20 | 24 |
| 2026-07-27 | €41.00 | €41.40 | €41.00 | €41.40 | 120 |
| 2026-07-24 | €41.80 | €42.00 | €40.80 | €41.40 | 272 |
| 2026-07-23 | €40.60 | €41.60 | €40.60 | €41.20 | 103 |
| 2026-07-22 | €41.00 | €41.40 | €40.40 | €40.40 | 203 |
| 2026-07-21 | €40.60 | €41.40 | €40.60 | €41.40 | 42 |
| 2026-07-20 | €41.20 | €41.40 | €40.60 | €40.60 | 108 |
| 2026-07-17 | €41.60 | €41.60 | €41.00 | €41.20 | 523 |
| 2026-07-16 | €42.00 | €42.00 | €41.60 | €42.00 | 39 |
| 2026-07-15 | €41.80 | €42.00 | €41.60 | €42.00 | 114 |
| 2026-07-14 | €41.60 | €42.00 | €41.60 | €42.00 | 261 |
| 2026-07-13 | €41.40 | €41.80 | €41.40 | €41.80 | 60 |
| 2026-07-10 | €41.20 | €41.80 | €41.20 | €41.40 | 52 |
| 2026-07-09 | €41.00 | €41.40 | €41.00 | €41.40 | 211 |
| 2026-07-08 | €40.60 | €40.60 | €40.60 | €40.60 | 175 |
| 2026-07-07 | €40.40 | €40.40 | €40.40 | €40.40 | 200 |
| 2026-07-06 | €40.60 | €40.60 | €40.60 | €40.60 | 21 |
| 2026-07-03 | €41.00 | €41.00 | €40.40 | €40.40 | 69 |
| 2026-07-02 | €40.80 | €40.80 | €40.80 | €40.80 | 86 |
| 2026-07-01 | €40.80 | €41.00 | €40.80 | €41.00 | 6 |
| 2026-06-30 | €40.60 | €41.00 | €40.60 | €41.00 | 53 |
| 2026-06-29 | €41.00 | €41.00 | €40.80 | €40.80 | 14 |
| 2026-06-26 | €40.80 | €41.00 | €40.80 | €40.80 | 65 |
| 2026-06-25 | €40.80 | €41.00 | €40.80 | €41.00 | 24 |
| 2026-06-24 | €40.40 | €41.00 | €40.20 | €41.00 | 76 |
| 2026-06-23 | €40.00 | €40.60 | €40.00 | €40.00 | 609 |
| 2026-06-22 | €40.20 | €40.80 | €40.20 | €40.20 | 311 |
| 2026-06-19 | €40.80 | €40.80 | €40.20 | €40.80 | 380 |
| 2026-06-18 | €40.80 | €41.00 | €40.80 | €40.80 | 15 |
| 2026-06-17 | €41.00 | €41.00 | €40.40 | €41.00 | 141 |
| 2026-06-16 | €41.60 | €41.80 | €41.20 | €41.20 | 274 |
| 2026-06-15 | €41.80 | €42.40 | €41.60 | €42.20 | 744 |
| 2026-06-12 | €42.60 | €43.00 | €42.00 | €42.00 | 261 |
| 2026-06-11 | €42.20 | €42.80 | €42.20 | €42.80 | 16 |
| 2026-06-10 | €43.00 | €43.00 | €42.20 | €42.20 | 280 |
| 2026-06-09 | €42.80 | €43.00 | €42.60 | €42.60 | 87 |
| 2026-06-08 | €42.00 | €43.00 | €42.00 | €43.00 | 390 |
| 2026-06-05 | €41.80 | €42.40 | €41.60 | €41.60 | 133 |
| 2026-06-04 | €42.40 | €42.40 | €41.40 | €41.40 | 629 |
| 2026-06-03 | €43.40 | €43.60 | €43.00 | €43.00 | 658 |
| 2026-06-02 | €43.80 | €43.80 | €42.80 | €42.80 | 407 |
| 2026-06-01 | €43.00 | €44.00 | €43.00 | €44.00 | 626 |
| 2026-05-29 | €44.00 | €44.00 | €43.40 | €44.00 | 315 |
| 2026-05-28 | €43.40 | €44.20 | €43.40 | €43.40 | 302 |
| 2026-05-27 | €44.00 | €44.80 | €44.00 | €44.80 | 109 |
| 2026-05-26 | €44.00 | €44.80 | €44.00 | €44.80 | 595 |
| 2026-05-25 | €43.60 | €44.00 | €43.60 | €44.00 | 224 |
| 2026-05-22 | €44.20 | €44.20 | €43.40 | €43.60 | 117 |
| 2026-05-21 | €44.40 | €44.40 | €44.20 | €44.40 | 95 |
| 2026-05-20 | €43.40 | €44.00 | €43.40 | €44.00 | 382 |
| 2026-05-19 | €43.20 | €43.60 | €43.20 | €43.60 | 188 |
| 2026-05-18 | €43.40 | €43.40 | €43.20 | €43.20 | 125 |
| 2026-05-15 | €44.20 | €44.20 | €43.40 | €43.40 | 741 |
| 2026-05-14 | €44.00 | €44.00 | €43.80 | €43.80 | 121 |
| 2026-05-13 | €44.00 | €44.40 | €43.80 | €44.00 | 671 |
| 2026-05-12 | €44.00 | €44.00 | €43.40 | €44.00 | 320 |
| 2026-05-11 | €44.00 | €44.40 | €43.80 | €44.00 | 877 |
| 2026-05-08 | €44.00 | €44.40 | €43.80 | €44.00 | 331 |
| 2026-05-07 | €44.00 | €44.20 | €44.00 | €44.20 | 80 |
| 2026-05-06 | €44.20 | €44.20 | €43.80 | €44.00 | 546 |
| 2026-05-05 | €44.40 | €44.40 | €44.00 | €44.20 | 157 |
| 2026-05-04 | €44.80 | €44.80 | €44.00 | €44.20 | 577 |
| 2026-04-30 | €44.20 | €44.20 | €44.20 | €44.20 | 24 |
| 2026-04-29 | €44.00 | €44.20 | €43.80 | €43.80 | 368 |
| 2026-04-28 | €44.40 | €44.40 | €43.80 | €44.00 | 141 |
| 2026-04-27 | €43.00 | €45.00 | €43.00 | €43.80 | 2,017 |
| 2026-04-24 | €42.00 | €42.80 | €42.00 | €42.80 | 1,253 |
| 2026-04-23 | €42.00 | €42.00 | €42.00 | €42.00 | 32 |
| 2026-04-22 | €41.60 | €42.00 | €41.60 | €42.00 | 131 |
| 2026-04-21 | €41.80 | €42.00 | €41.20 | €42.00 | 256 |
| 2026-04-20 | €41.60 | €41.60 | €41.20 | €41.20 | 28 |
| 2026-04-17 | €42.40 | €42.60 | €41.60 | €41.60 | 226 |
| 2026-04-16 | €42.00 | €42.00 | €42.00 | €42.00 | 175 |
| 2026-04-15 | €41.40 | €41.80 | €41.20 | €41.80 | 397 |
| 2026-04-14 | €40.60 | €41.40 | €40.60 | €41.20 | 242 |
| 2026-04-13 | €40.20 | €40.40 | €40.20 | €40.20 | 706 |
| 2026-04-10 | €40.00 | €40.40 | €39.80 | €39.80 | 92 |
| 2026-04-09 | €40.60 | €40.80 | €40.20 | €40.20 | 178 |
| 2026-04-08 | €39.60 | €40.80 | €39.60 | €40.80 | 494 |
| 2026-04-07 | €39.20 | €40.00 | €39.20 | €39.20 | 596 |
| 2026-04-02 | €39.80 | €39.80 | €39.00 | €39.40 | 88 |
| 2026-04-01 | €39.80 | €39.80 | €39.80 | €39.80 | 44 |
| 2026-03-31 | €39.40 | €39.80 | €39.40 | €39.80 | 90 |
| 2026-03-30 | €39.00 | €39.00 | €39.00 | €39.00 | 640 |
| 2026-03-27 | €39.60 | €40.00 | €39.40 | €40.00 | 173 |
| 2026-03-26 | €39.80 | €39.80 | €39.00 | €39.80 | 469 |
| 2026-03-25 | €40.00 | €40.80 | €40.00 | €40.00 | 471 |
| 2026-03-24 | €39.60 | €39.60 | €39.60 | €39.60 | 26 |
| 2026-03-23 | €39.40 | €40.00 | €38.00 | €40.00 | 3,098 |
| 2026-03-20 | €40.80 | €41.80 | €40.80 | €40.80 | 271 |
| 2026-03-19 | €41.40 | €42.20 | €40.40 | €41.00 | 611 |
| 2026-03-18 | €39.80 | €41.40 | €39.20 | €41.20 | 1,471 |
| 2026-03-17 | €38.60 | €40.00 | €38.60 | €39.80 | 573 |
| 2026-03-16 | €38.00 | €38.60 | €38.00 | €38.60 | 354 |
| 2026-03-13 | €38.40 | €38.40 | €38.00 | €38.20 | 718 |
| 2026-03-12 | €38.20 | €38.60 | €37.80 | €38.60 | 241 |
| 2026-03-11 | €38.00 | €38.40 | €37.60 | €38.40 | 1,172 |
| 2026-03-10 | €37.60 | €37.80 | €37.60 | €37.80 | 89 |
| 2026-03-09 | €37.00 | €37.00 | €37.00 | €37.00 | 500 |
| 2026-03-06 | €38.00 | €38.00 | €37.80 | €38.00 | 102 |
| 2026-03-05 | €38.40 | €38.40 | €38.00 | €38.00 | 600 |
| 2026-03-04 | €37.40 | €38.20 | €37.40 | €38.00 | 206 |
| 2026-03-03 | €38.80 | €38.80 | €37.00 | €37.80 | 1,337 |
| 2026-03-02 | €39.00 | €39.00 | €38.60 | €39.00 | 216 |
| 2026-02-27 | €37.40 | €39.00 | €37.40 | €39.00 | 2,259 |
| 2026-02-26 | €37.40 | €37.40 | €37.00 | €37.00 | 182 |
| 2026-02-25 | €37.60 | €37.60 | €37.20 | €37.60 | 78 |
| 2026-02-24 | €37.20 | €37.60 | €37.20 | €37.60 | 49 |
| 2026-02-23 | €37.20 | €37.40 | €37.20 | €37.40 | 61 |
| 2026-02-20 | €37.00 | €37.60 | €36.80 | €37.40 | 1,070 |
| 2026-02-19 | €37.00 | €37.00 | €36.60 | €36.60 | 259 |
| 2026-02-18 | €36.40 | €37.00 | €36.40 | €37.00 | 562 |
| 2026-02-17 | €36.60 | €36.80 | €36.60 | €36.80 | 112 |
| 2026-02-16 | €36.60 | €36.80 | €36.60 | €36.80 | 52 |
| 2026-02-13 | €36.60 | €36.60 | €36.60 | €36.60 | 144 |
| 2026-02-12 | €36.80 | €36.80 | €36.80 | €36.80 | 50 |
| 2026-02-11 | €36.60 | €36.60 | €36.60 | €36.60 | 201 |
| 2026-02-10 | €36.40 | €36.60 | €36.20 | €36.60 | 177 |
| 2026-02-09 | €36.40 | €36.60 | €36.20 | €36.20 | 72 |
| 2026-02-06 | €36.00 | €36.60 | €36.00 | €36.40 | 319 |
| 2026-02-05 | €36.00 | €36.40 | €36.00 | €36.40 | 27 |
| 2026-02-04 | €36.20 | €36.20 | €36.00 | €36.00 | 24 |
| 2026-02-03 | €35.80 | €36.20 | €35.80 | €36.20 | 1,033 |
| 2026-02-02 | €36.20 | €36.40 | €36.20 | €36.40 | 112 |
| 2026-01-30 | €36.60 | €36.60 | €36.40 | €36.60 | 23 |
| 2026-01-29 | €36.40 | €36.80 | €36.40 | €36.80 | 66 |
| 2026-01-28 | €36.80 | €36.80 | €36.20 | €36.20 | 151 |
| 2026-01-27 | €36.00 | €36.80 | €36.00 | €36.80 | 643 |
| 2026-01-26 | €36.00 | €36.60 | €36.00 | €36.40 | 317 |
| 2026-01-23 | €36.40 | €36.60 | €36.00 | €36.60 | 47 |
| 2026-01-22 | €36.60 | €36.60 | €36.40 | €36.60 | 756 |
| 2026-01-21 | €36.40 | €36.60 | €36.00 | €36.60 | 107 |
| 2026-01-20 | €36.20 | €36.60 | €36.20 | €36.20 | 235 |
| 2026-01-19 | €36.20 | €36.60 | €36.00 | €36.60 | 419 |
| 2026-01-16 | €35.40 | €36.00 | €35.40 | €36.00 | 253 |
| 2026-01-15 | €35.60 | €36.00 | €35.60 | €36.00 | 53 |
| 2026-01-14 | €36.20 | €36.20 | €35.20 | €35.20 | 106 |
| 2026-01-13 | €35.60 | €36.20 | €35.60 | €36.20 | 13 |
| 2026-01-12 | €36.00 | €36.60 | €35.60 | €35.60 | 551 |
| 2026-01-09 | €36.00 | €36.00 | €35.80 | €35.80 | 236 |
| 2026-01-08 | €35.40 | €35.80 | €35.40 | €35.80 | 265 |
| 2026-01-07 | €35.60 | €35.60 | €35.20 | €35.20 | 160 |
| 2026-01-06 | €36.60 | €36.60 | €34.80 | €35.00 | 3,800 |
| 2026-01-05 | €37.00 | €37.00 | €35.80 | €35.80 | 291 |
| 2026-01-02 | €36.40 | €37.00 | €35.80 | €35.80 | 1,691 |
| 2025-12-31 | €37.20 | €37.20 | €36.60 | €36.60 | 301 |
| 2025-12-30 | €36.60 | €37.40 | €36.60 | €37.40 | 768 |
| 2025-12-29 | €37.00 | €37.20 | €36.40 | €36.80 | 1,394 |
| 2025-12-24 | €36.40 | €37.00 | €36.20 | €37.00 | 1,892 |
| 2025-12-23 | €36.00 | €36.40 | €35.60 | €36.40 | 1,456 |
| 2025-12-22 | €35.80 | €36.00 | €35.20 | €35.40 | 4,772 |
| 2025-12-19 | €34.60 | €34.80 | €34.60 | €34.80 | 332 |
| 2025-12-18 | €34.60 | €34.60 | €34.20 | €34.60 | 85 |
| 2025-12-17 | €34.20 | €34.60 | €34.20 | €34.40 | 359 |
| 2025-12-16 | €34.60 | €34.60 | €34.20 | €34.40 | 66 |
| 2025-12-15 | €34.60 | €34.60 | €34.20 | €34.40 | 159 |
| 2025-12-12 | €34.60 | €35.00 | €34.20 | €34.20 | 862 |
| 2025-12-11 | €34.60 | €34.60 | €34.60 | €34.60 | 11 |
| 2025-12-10 | €34.80 | €35.00 | €34.60 | €34.80 | 231 |
| 2025-12-09 | €34.60 | €35.00 | €34.40 | €35.00 | 370 |
| 2025-12-08 | €34.80 | €35.00 | €34.60 | €34.60 | 292 |
| 2025-12-05 | €35.40 | €35.40 | €34.60 | €34.60 | 349 |
| 2025-12-04 | €34.40 | €35.20 | €34.20 | €34.40 | 645 |
| 2025-12-03 | €34.80 | €34.80 | €34.40 | €34.80 | 189 |
| 2025-12-02 | €35.20 | €35.20 | €35.00 | €35.00 | 136 |
| 2025-12-01 | €34.20 | €35.00 | €34.20 | €35.00 | 185 |
| 2025-11-28 | €34.80 | €35.20 | €34.80 | €35.20 | 141 |
| 2025-11-27 | €34.20 | €35.20 | €34.20 | €35.00 | 517 |
| 2025-11-26 | €35.00 | €35.00 | €35.00 | €35.00 | 155 |
| 2025-11-25 | €34.60 | €35.00 | €34.60 | €35.00 | 444 |
| 2025-11-24 | €34.80 | €34.80 | €34.60 | €34.60 | 140 |
| 2025-11-21 | €34.40 | €34.60 | €34.00 | €34.60 | 766 |
| 2025-11-20 | €34.40 | €34.40 | €34.00 | €34.40 | 227 |
| 2025-11-19 | €34.40 | €34.80 | €34.40 | €34.40 | 15 |
| 2025-11-18 | €34.80 | €34.80 | €34.20 | €34.20 | 125 |
| 2025-11-17 | €34.60 | €34.80 | €34.60 | €34.80 | 301 |
| 2025-11-14 | €34.60 | €34.60 | €34.00 | €34.00 | 442 |
| 2025-11-13 | €35.00 | €35.00 | €34.20 | €34.60 | 861 |
| 2025-11-12 | €34.60 | €35.00 | €34.60 | €35.00 | 251 |
| 2025-11-11 | €34.80 | €34.80 | €34.40 | €34.40 | 191 |
| 2025-11-10 | €34.40 | €34.80 | €34.20 | €34.80 | 296 |
| 2025-11-07 | €34.40 | €34.80 | €34.00 | €34.00 | 209 |
| 2025-11-06 | €34.00 | €34.80 | €34.00 | €34.20 | 368 |
| 2025-11-05 | €34.60 | €34.60 | €34.20 | €34.20 | 523 |
| 2025-11-04 | €35.00 | €35.00 | €34.80 | €34.80 | 348 |
| 2025-11-03 | €35.40 | €35.60 | €35.00 | €35.00 | 477 |
| 2025-10-31 | €35.40 | €35.80 | €35.20 | €35.80 | 247 |
| 2025-10-30 | €35.40 | €35.80 | €35.40 | €35.40 | 221 |
| 2025-10-29 | €35.20 | €35.60 | €35.00 | €35.60 | 635 |
| 2025-10-28 | €35.00 | €35.00 | €35.00 | €35.00 | 645 |
| 2025-10-27 | €35.40 | €35.80 | €35.40 | €35.40 | 1,135 |
| 2025-10-24 | €35.00 | €35.60 | €34.60 | €35.60 | 861 |
| 2025-10-23 | €34.40 | €34.60 | €34.20 | €34.20 | 326 |
| 2025-10-22 | €34.60 | €34.60 | €34.20 | €34.20 | 192 |
| 2025-10-21 | €34.40 | €34.60 | €34.40 | €34.40 | 73 |
| 2025-10-20 | €35.00 | €35.00 | €34.40 | €34.40 | 117 |
| 2025-10-17 | €35.00 | €35.00 | €35.00 | €35.00 | 250 |
| 2025-10-16 | €35.00 | €35.40 | €35.00 | €35.00 | 284 |
| 2025-10-15 | €34.80 | €35.00 | €34.80 | €35.00 | 123 |
| 2025-10-14 | €34.80 | €34.80 | €34.80 | €34.80 | 150 |
| 2025-10-13 | €34.80 | €34.80 | €34.20 | €34.80 | 615 |
| 2025-10-10 | €35.40 | €35.40 | €34.60 | €35.00 | 677 |
| 2025-10-09 | €35.60 | €35.60 | €35.00 | €35.40 | 608 |