Teixeira Duarte historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.692	0.700	0.680	0.684	0.684	1,877,580
2025-11-05	0.682	0.700	0.672	0.696	0.696	1,785,075
2025-11-04	0.690	0.690	0.664	0.678	0.678	3,312,583
2025-11-03	0.710	0.714	0.686	0.688	0.688	1,656,721
2025-10-31	0.706	0.706	0.696	0.696	0.696	1,544,589
2025-10-30	0.704	0.708	0.694	0.704	0.704	1,870,610
2025-10-29	0.714	0.726	0.702	0.702	0.702	8,849,666
2025-10-28	0.700	0.714	0.684	0.714	0.714	5,398,535
2025-10-27	0.686	0.700	0.662	0.700	0.700	5,645,681
2025-10-24	0.672	0.682	0.662	0.676	0.676	3,213,476
2025-10-23	0.660	0.674	0.656	0.670	0.670	3,899,875
2025-10-22	0.640	0.684	0.632	0.652	0.652	6,394,161
2025-10-21	0.690	0.690	0.644	0.646	0.646	9,278,806
2025-10-20	0.750	0.750	0.678	0.682	0.682	19,606,368
2025-10-17	0.786	0.814	0.724	0.730	0.730	19,421,521
2025-10-16	0.742	0.784	0.722	0.778	0.778	12,447,099
2025-10-15	0.698	0.750	0.698	0.736	0.736	14,908,885
2025-10-14	0.622	0.690	0.620	0.688	0.688	17,560,410
2025-10-13	0.574	0.618	0.570	0.618	0.618	11,221,670
2025-10-10	0.578	0.582	0.558	0.570	0.570	4,874,043
2025-10-09	0.556	0.586	0.544	0.578	0.578	9,097,185
2025-10-08	0.550	0.554	0.540	0.550	0.550	2,657,939
2025-10-07	0.524	0.562	0.524	0.550	0.550	7,412,075
2025-10-06	0.530	0.534	0.520	0.530	0.530	1,680,950
2025-10-03	0.528	0.538	0.524	0.528	0.528	1,714,877
2025-10-02	0.524	0.534	0.512	0.528	0.528	1,556,739
2025-10-01	0.536	0.536	0.514	0.526	0.526	1,825,989
2025-09-30	0.542	0.542	0.520	0.532	0.532	6,051,161
2025-09-29	0.560	0.562	0.538	0.544	0.544	5,105,640
2025-09-26	0.572	0.572	0.542	0.554	0.554	4,976,483
2025-09-25	0.578	0.580	0.566	0.568	0.568	2,951,718
2025-09-24	0.578	0.584	0.568	0.572	0.572	3,850,094
2025-09-23	0.566	0.594	0.566	0.578	0.578	7,733,566
2025-09-22	0.610	0.628	0.552	0.560	0.560	13,743,532
2025-09-19	0.604	0.644	0.582	0.610	0.610	15,731,589
2025-09-18	0.570	0.608	0.570	0.600	0.600	12,458,712
2025-09-17	0.570	0.570	0.536	0.566	0.566	7,332,576
2025-09-16	0.574	0.580	0.562	0.570	0.570	6,200,966
2025-09-15	0.558	0.576	0.534	0.574	0.574	9,712,849
2025-09-12	0.520	0.572	0.516	0.540	0.540	17,548,473
2025-09-11	0.492	0.536	0.489	0.516	0.516	20,562,655
2025-09-10	0.440	0.453	0.431	0.452	0.452	2,787,985
2025-09-09	0.464	0.465	0.436	0.437	0.437	3,061,365
2025-09-08	0.450	0.465	0.448	0.459	0.459	3,026,918
2025-09-05	0.469	0.471	0.442	0.443	0.443	5,648,400
2025-09-04	0.428	0.469	0.418	0.465	0.465	10,505,885
2025-09-03	0.411	0.427	0.411	0.425	0.425	2,216,810
2025-09-02	0.429	0.430	0.408	0.411	0.411	2,120,929
2025-09-01	0.410	0.437	0.410	0.430	0.430	4,395,794
2025-08-29	0.414	0.416	0.397	0.409	0.409	3,535,931
2025-08-28	0.430	0.436	0.387	0.410	0.410	10,973,214
2025-08-27	0.420	0.440	0.409	0.426	0.426	6,678,635
2025-08-26	0.459	0.459	0.422	0.425	0.425	14,804,910
2025-08-25	0.498	0.502	0.449	0.462	0.462	9,467,975
2025-08-22	0.506	0.522	0.486	0.496	0.496	6,742,485
2025-08-21	0.546	0.546	0.502	0.506	0.506	8,666,826
2025-08-20	0.554	0.556	0.540	0.540	0.540	3,747,964
2025-08-19	0.550	0.554	0.542	0.554	0.554	3,118,630
2025-08-18	0.540	0.550	0.536	0.548	0.548	6,032,620
2025-08-15	0.546	0.546	0.520	0.530	0.530	2,965,143

← NewerPage 5 of 21 · 1,255 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.