Teixeira Duarte historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.484	0.487	0.481	0.486	0.486	1,265,417
2026-07-23	0.495	0.495	0.481	0.481	0.481	5,437,741
2026-07-22	0.489	0.506	0.488	0.495	0.495	4,778,866
2026-07-21	0.485	0.491	0.484	0.488	0.488	2,098,166
2026-07-20	0.479	0.490	0.479	0.484	0.484	3,057,561
2026-07-17	0.465	0.486	0.462	0.485	0.485	4,484,954
2026-07-16	0.470	0.476	0.462	0.470	0.470	3,813,423
2026-07-15	0.482	0.486	0.470	0.473	0.473	5,556,434
2026-07-14	0.483	0.490	0.482	0.483	0.483	1,908,939
2026-07-13	0.482	0.489	0.482	0.488	0.488	2,690,575
2026-07-10	0.500	0.500	0.482	0.490	0.490	2,456,295
2026-07-09	0.510	0.512	0.486	0.490	0.490	6,283,091
2026-07-08	0.527	0.530	0.502	0.502	0.502	7,315,801
2026-07-07	0.538	0.538	0.526	0.530	0.530	2,011,295
2026-07-06	0.547	0.547	0.524	0.531	0.531	5,725,132
2026-07-03	0.528	0.558	0.528	0.544	0.544	7,852,934
2026-07-02	0.528	0.533	0.519	0.527	0.527	2,944,817
2026-07-01	0.529	0.529	0.515	0.520	0.520	2,839,055
2026-06-30	0.534	0.547	0.515	0.529	0.529	8,465,934
2026-06-29	0.551	0.560	0.531	0.544	0.544	9,607,708
2026-06-26	0.549	0.555	0.544	0.552	0.552	5,991,071
2026-06-25	0.520	0.554	0.514	0.551	0.551	9,770,216
2026-06-24	0.530	0.531	0.516	0.516	0.516	3,937,801
2026-06-23	0.522	0.531	0.510	0.530	0.530	5,917,802
2026-06-22	0.497	0.529	0.492	0.528	0.528	11,403,975
2026-06-19	0.475	0.497	0.469	0.497	0.497	8,833,258
2026-06-18	0.479	0.482	0.464	0.475	0.475	4,918,987
2026-06-17	0.460	0.488	0.460	0.480	0.480	7,969,348
2026-06-16	0.479	0.479	0.451	0.460	0.460	6,251,184
2026-06-15	0.485	0.493	0.463	0.470	0.470	8,871,071
2026-06-12	0.433	0.466	0.433	0.465	0.465	15,130,889
2026-06-11	0.417	0.434	0.417	0.432	0.432	7,339,669
2026-06-10	0.413	0.422	0.403	0.420	0.420	4,299,872
2026-06-09	0.411	0.421	0.408	0.408	0.408	2,144,945
2026-06-08	0.409	0.416	0.405	0.412	0.412	4,142,578
2026-06-05	0.418	0.427	0.412	0.418	0.418	2,515,378
2026-06-04	0.402	0.420	0.402	0.413	0.413	3,228,504
2026-06-03	0.405	0.407	0.399	0.406	0.406	2,215,461
2026-06-02	0.430	0.430	0.400	0.401	0.401	6,832,276
2026-06-01	0.436	0.436	0.411	0.413	0.413	6,088,355
2026-05-29	0.428	0.440	0.428	0.431	0.431	3,156,021
2026-05-28	0.438	0.438	0.423	0.427	0.427	3,451,336
2026-05-27	0.445	0.450	0.437	0.438	0.438	2,977,767
2026-05-26	0.445	0.458	0.440	0.449	0.449	5,748,483
2026-05-25	0.425	0.449	0.425	0.445	0.445	8,375,698
2026-05-22	0.426	0.426	0.418	0.425	0.425	1,487,631
2026-05-21	0.418	0.434	0.418	0.423	0.423	3,086,263
2026-05-20	0.417	0.427	0.416	0.427	0.427	2,885,531
2026-05-19	0.424	0.429	0.416	0.421	0.421	2,117,929
2026-05-18	0.419	0.425	0.407	0.424	0.424	1,843,859
2026-05-15	0.424	0.426	0.414	0.419	0.419	3,840,294
2026-05-14	0.426	0.429	0.423	0.425	0.425	2,727,642
2026-05-13	0.425	0.426	0.423	0.423	0.423	3,806,144
2026-05-12	0.429	0.431	0.419	0.423	0.423	3,357,005
2026-05-11	0.426	0.433	0.426	0.429	0.429	2,151,997
2026-05-08	0.437	0.437	0.426	0.427	0.427	2,101,630
2026-05-07	0.444	0.453	0.433	0.433	0.433	6,615,125
2026-05-06	0.422	0.447	0.422	0.442	0.442	7,149,871
2026-05-05	0.420	0.435	0.417	0.422	0.422	3,141,215
2026-05-04	0.451	0.470	0.425	0.428	0.428	7,717,740

← NewerPage 2 of 5 · 254 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.