Teixeira Duarte historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.447	0.449	0.439	0.449	0.449	2,671,644
2026-10-15	0.449	0.449	0.436	0.441	0.441	4,319,640
2026-10-14	0.449	0.452	0.444	0.450	0.450	3,193,381
2026-10-13	0.441	0.451	0.441	0.445	0.445	1,967,740
2026-10-12	0.450	0.450	0.441	0.447	0.447	1,383,832
2026-10-09	0.447	0.449	0.438	0.444	0.444	2,817,954
2026-10-08	0.449	0.450	0.439	0.446	0.446	4,555,838
2026-10-07	0.462	0.468	0.449	0.449	0.449	3,061,031
2026-10-06	0.467	0.470	0.462	0.462	0.462	1,695,453
2026-10-05	0.479	0.480	0.460	0.460	0.460	3,909,070
2026-10-02	0.487	0.490	0.470	0.480	0.480	5,650,498
2026-10-01	0.501	0.501	0.482	0.490	0.490	4,372,735
2026-09-30	0.496	0.504	0.495	0.495	0.495	4,126,070
2026-09-29	0.501	0.501	0.495	0.496	0.496	2,901,129
2026-09-28	0.494	0.501	0.482	0.493	0.493	7,852,129
2026-09-25	0.493	0.507	0.486	0.486	0.486	12,528,171
2026-09-24	0.484	0.498	0.482	0.497	0.497	13,114,759
2026-09-23	0.484	0.487	0.483	0.484	0.484	3,925,799
2026-09-22	0.482	0.485	0.481	0.484	0.484	3,133,957
2026-09-21	0.477	0.485	0.477	0.483	0.483	4,532,657
2026-09-18	0.483	0.484	0.477	0.477	0.477	4,855,003
2026-09-17	0.482	0.485	0.480	0.483	0.483	5,170,144
2026-09-16	0.480	0.487	0.480	0.484	0.484	2,940,329
2026-09-15	0.475	0.483	0.462	0.483	0.483	5,104,039
2026-09-14	0.487	0.490	0.475	0.475	0.475	6,459,860
2026-09-11	0.490	0.493	0.486	0.487	0.487	2,420,678
2026-09-10	0.483	0.492	0.483	0.485	0.485	4,054,456
2026-09-09	0.493	0.493	0.482	0.483	0.483	5,413,584
2026-09-08	0.479	0.494	0.479	0.490	0.490	9,953,586
2026-09-07	0.482	0.485	0.476	0.479	0.479	4,937,531
2026-09-04	0.482	0.491	0.481	0.482	0.482	5,986,343
2026-09-03	0.483	0.489	0.482	0.483	0.483	3,285,718
2026-09-02	0.484	0.487	0.479	0.482	0.482	3,719,996
2026-09-01	0.478	0.484	0.476	0.481	0.481	7,453,893
2026-08-31	0.478	0.481	0.474	0.476	0.476	6,850,623
2026-08-28	0.484	0.486	0.478	0.479	0.479	4,845,060
2026-08-27	0.480	0.486	0.477	0.480	0.480	7,327,680
2026-08-26	0.486	0.486	0.478	0.478	0.478	7,838,276
2026-08-25	0.483	0.489	0.480	0.480	0.480	6,420,282
2026-08-24	0.481	0.486	0.475	0.481	0.481	4,149,012
2026-08-21	0.480	0.483	0.477	0.480	0.480	3,420,548
2026-08-20	0.480	0.483	0.474	0.476	0.476	3,712,065
2026-08-19	0.488	0.490	0.480	0.481	0.481	3,979,950
2026-08-18	0.490	0.497	0.487	0.489	0.489	4,240,476
2026-08-17	0.495	0.495	0.487	0.489	0.489	1,584,518
2026-08-14	0.489	0.494	0.489	0.491	0.491	2,371,582
2026-08-13	0.493	0.497	0.488	0.493	0.493	2,909,139
2026-08-12	0.483	0.496	0.480	0.493	0.493	5,405,328
2026-08-11	0.478	0.485	0.473	0.478	0.478	4,623,762
2026-08-10	0.485	0.486	0.475	0.475	0.475	6,148,069
2026-08-07	0.489	0.490	0.484	0.485	0.485	1,390,128
2026-08-06	0.496	0.496	0.487	0.489	0.489	2,792,940
2026-08-05	0.500	0.505	0.491	0.492	0.492	2,917,804
2026-08-04	0.492	0.506	0.492	0.496	0.496	2,790,854
2026-08-03	0.494	0.502	0.485	0.500	0.500	3,655,621
2026-07-31	0.492	0.500	0.486	0.489	0.489	3,308,100
2026-07-30	0.485	0.498	0.480	0.497	0.497	5,333,788
2026-07-29	0.500	0.507	0.480	0.480	0.480	5,791,998
2026-07-28	0.500	0.513	0.499	0.502	0.502	3,158,740
2026-07-27	0.492	0.503	0.487	0.498	0.498	5,328,164

Page 1 of 21 · 1,257 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.