Teixeira Duarte, S.A. (0N1O) - Historical data, historical prices

United States

opens in 4h 38m

0.40799999 EUR

0.002

0.49%

Last update Jun 9, 4:29 PM BST

Main market

Day range

0.40799999

0.42050001

Previous close

0.41000000

Open

0.41100001

Access this stock data via API

Teixeira Duarte, S.A.

0.41

0.00

0.49%

Date	Open	High	Low	Close	% Change	Volume
Jun 09, 2026	0.41100001	0.42050001	0.40799999	0.40799999	-0.73%	18844
Jun 08, 2026	0.41000000	0.41499999	0.40549999	0.41000000	0	23535
Jun 05, 2026	0.41200000	0.42399999	0.41200000	0.41650000	1.09%	8984
Jun 04, 2026	0.40750000	0.41600001	0.40200001	0.41100001	0.86%	40907
Jun 03, 2026	0.40900001	0.40900001	0.40099999	0.40450001	-1.10%	25774
Jun 02, 2026	0.43000001	0.43000001	0.40075001	0.40149999	-6.63%	20671
Jun 01, 2026	0.43550000	0.43650001	0.41100001	0.41450000	-4.82%	12474
May 29, 2026	0.43099999	0.43799999	0.42800000	0.42850000	-0.58%	5859
May 28, 2026	0.43799999	0.43799999	0.42250001	0.42600000	-2.74%	1015
May 27, 2026	0.44499999	0.45050001	0.43599999	0.43950000	-1.24%	16574
May 26, 2026	0.44499999	0.45800000	0.44200000	0.44800001	0.67%	85184
May 25, 2026	0.42500001	0.44850001	0.42500001	0.44450000	4.59%	7372
May 22, 2026	0.42699999	0.42699999	0.41800001	0.42050001	-1.52%	5814
May 21, 2026	0.42750001	0.43149999	0.42350000	0.42399999	-0.82%	17061
May 20, 2026	0.42150000	0.42150000	0.41600001	0.42100000	-0.12%	17570
May 19, 2026	0.42399999	0.42699999	0.41850001	0.41850001	-1.30%	3913
May 18, 2026	0.41900000	0.42250001	0.40799999	0.42250001	0.84%	560
May 15, 2026	0.42500001	0.42750001	0.41549999	0.41549999	-2.24%	13057
May 14, 2026	0.42800000	0.42850000	0.42250001	0.42550001	-0.58%	17340
May 13, 2026	0.42899999	0.42899999	0.42300001	0.42449999	-1.05%	22360
May 12, 2026	0.43099999	0.43099999	0.41900000	0.41900000	-2.78%	26461
May 11, 2026	0.42649999	0.43149999	0.42550001	0.42850000	0.47%	34788

Access /time_series data via our API — starting from the Basic plan and above.

Teixeira Duarte, S.A.