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

United States

opens in 12h 49m

0.51999998 EUR

0.01

1.89%

Last update Jul 1, 4:25 PM BST

Market closed

Day range

0.51999998

0.51599997

0.52899998

Previous close

0.52999997

Open

0.52899998

Access this stock data via API

Teixeira Duarte, S.A.

0.52

0.01

1.89%

Date	Open	High	Low	Close	% Change	Volume
Jul 01, 2026	0.52899998	0.52899998	0.51599997	0.51999998	-1.70%	6844
Jun 30, 2026	0.53500003	0.53899997	0.51599997	0.52999997	-0.93%	73810
Jun 29, 2026	0.54699999	0.56099999	0.53500003	0.54200000	-0.91%	18366
Jun 26, 2026	0.55000001	0.55299997	0.54400003	0.55100000	0.18%	19386
Jun 25, 2026	0.51999998	0.55299997	0.51599997	0.55299997	6.35%	64736
Jun 24, 2026	0.53399998	0.53399998	0.51899999	0.52399999	-1.87%	2874
Jun 23, 2026	0.52300000	0.52999997	0.51300001	0.52999997	1.34%	137661
Jun 22, 2026	0.49700001	0.52700001	0.49000001	0.52399999	5.43%	64229
Jun 19, 2026	0.46750000	0.49500000	0.46750000	0.49500000	5.88%	55651
Jun 18, 2026	0.47900000	0.48050001	0.46399999	0.47450000	-0.94%	77337
Jun 17, 2026	0.45600000	0.48199999	0.45600000	0.47999999	5.26%	30816
Jun 16, 2026	0.47099999	0.47799999	0.45199999	0.46100000	-2.12%	7671
Jun 15, 2026	0.48699999	0.49200001	0.46250001	0.47000000	-3.49%	89945
Jun 12, 2026	0.43300000	0.46599999	0.43300000	0.46500000	7.39%	32693
Jun 11, 2026	0.41999999	0.43399999	0.41800001	0.43050000	2.50%	12415
Jun 10, 2026	0.41049999	0.41850001	0.40250000	0.41850001	1.95%	8350
Jun 09, 2026	0.41100001	0.42050001	0.40799999	0.40799999	-0.73%	11886
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

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

Teixeira Duarte, S.A.