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

United States

closes in 2h 36m

0.48300001 EUR

0.014

2.82%

Last update Jul 23, 4:26 PM BST

Market closed

Day range

0.48300001

0.5

Previous close

0.49700001

Open

0.5

Access this stock data via API

Teixeira Duarte, S.A.

0.48

0.01

2.82%

Date	Open	High	Low	Close	% Change	Volume
Jul 23, 2026	0.5	0.5	0.48300001	0.48300001	-3.40%	5527
Jul 22, 2026	0.48800001	0.50599998	0.48800001	0.49700001	1.84%	468869
Jul 21, 2026	0.48500001	0.49200001	0.48500001	0.48699999	0.41%	16829
Jul 20, 2026	0.48500001	0.48800001	0.48500001	0.48550001	0.10%	15270
Jul 17, 2026	0.46650001	0.48249999	0.46200001	0.47999999	2.89%	9485
Jul 16, 2026	0.48400000	0.48400000	0.46399999	0.46650001	-3.62%	4167
Jul 15, 2026	0.48500001	0.48500001	0.47000000	0.47250000	-2.58%	6892
Jul 14, 2026	0.48699999	0.48699999	0.48249999	0.48249999	-0.92%	2328
Jul 13, 2026	0.48600000	0.48600000	0.48199999	0.48600000	0	2770
Jul 10, 2026	0.5	0.5	0.48350000	0.49250001	-1.50%	2508
Jul 09, 2026	0.50999999	0.50999999	0.48600000	0.48949999	-4.02%	7093
Jul 08, 2026	0.52399999	0.52399999	0.50099999	0.50099999	-4.39%	116088
Jul 07, 2026	0.53799999	0.53799999	0.52499998	0.52999997	-1.49%	11246
Jul 06, 2026	0.54900002	0.54900002	0.52600002	0.53100002	-3.28%	26141
Jul 03, 2026	0.52899998	0.55199999	0.52700001	0.54400003	2.84%	153061
Jul 02, 2026	0.52700001	0.53299999	0.52399999	0.52899998	0.38%	11403
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%	73825
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

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

Teixeira Duarte, S.A.