Teixeira Duarte (0N1O) Historical Prices

1 Followers

Time Period

Events

GB:0N1O historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	0.42	0.42	0.42	0.42	0.42	-0.47%	27,936	0.85
Nov 11, 2026	0.42	0.42	0.42	0.42	0.42	-0.47%	632	0.02
Nov 10, 2026	0.42	0.43	0.42	0.42	0.42	+2.91%	42,623	1.27
Nov 09, 2026	0.42	0.42	0.42	0.42	0.42	+2.18%	1,532	0.05
Nov 06, 2026	0.41	0.41	0.41	0.41	0.41	+0.49%	60	0.00
Nov 05, 2026	0.42	0.43	0.41	0.41	0.41	-2.61%	878	0.03
Nov 04, 2026	0.43	0.43	0.42	0.42	0.42	-0.24%	15,265	0.44
Nov 03, 2026	0.42	0.42	0.42	0.42	0.42	+0.96%	3,209	0.09
Nov 02, 2026	0.42	0.42	0.42	0.42	0.42	-0.48%	287	0.01
Oct 30, 2026	0.43	0.43	0.42	0.42	0.42	-0.71%	58	0.00
Oct 29, 2026	0.43	0.43	0.42	0.42	0.42	+1.44%	200,010	6.12
Oct 28, 2026	0.43	0.43	0.42	0.42	0.42	-1.88%	32,718	1.02
Oct 27, 2026	0.43	0.43	0.42	0.43	0.43	-1.62%	41	0.00
Oct 26, 2026	0.43	0.44	0.43	0.43	0.43	+1.41%	3,047	0.09
Oct 23, 2026	0.43	0.43	0.43	0.43	0.43	-0.93%	34,194	1.04
Oct 22, 2026	0.44	0.44	0.43	0.43	0.43	-3.15%	50,201	1.54
Oct 21, 2026	0.44	0.45	0.44	0.44	0.44	+0.23%	17,435	0.54
Oct 20, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	541	0.02
Oct 19, 2026	0.45	0.45	0.45	0.45	0.45	+1.13%	178	0.00
Oct 16, 2026	0.44	0.44	0.44	0.44	0.44	+0.91%	1,379	0.03
Oct 15, 2026	0.45	0.45	0.44	0.44	0.44	-1.57%	771	0.02
Oct 14, 2026	0.45	0.45	0.45	0.45	0.45	+0.22%	22,871	0.57
Oct 13, 2026	0.44	0.45	0.44	0.45	0.45	+0.68%	10,904	0.27
Oct 12, 2026	0.45	0.45	0.44	0.44	0.44	0.00%	12,913	0.32
Oct 09, 2026	0.45	0.45	0.44	0.44	0.44	0.00%	3,141	0.08
Oct 08, 2026	0.45	0.45	0.44	0.44	0.44	-2.21%	11,191	0.28
Oct 07, 2026	0.47	0.47	0.45	0.45	0.45	-3.00%	408	0.01
Oct 06, 2026	0.47	0.47	0.46	0.47	0.47	+0.22%	741	0.02
Oct 05, 2026	0.48	0.48	0.46	0.47	0.47	-3.53%	16,930	0.41
Oct 02, 2026	0.49	0.49	0.47	0.48	0.48	-1.83%	25,369	0.61
Oct 01, 2026	0.49	0.49	0.48	0.49	0.49	-1.41%	10,300	0.25
Sep 30, 2026	0.50	0.50	0.50	0.50	0.50	-0.60%	6,135	0.14
Sep 29, 2026	0.49	0.50	0.49	0.50	0.50	+1.21%	1,583	0.04
Sep 28, 2026	0.49	0.50	0.49	0.50	0.50	+1.23%	25,990	0.59
Sep 25, 2026	0.50	0.51	0.49	0.49	0.49	-1.41%	81,261	1.86
Sep 24, 2026	0.49	0.50	0.49	0.50	0.50	+2.27%	26,171	0.60
Sep 23, 2026	0.48	0.49	0.48	0.49	0.49	+0.21%	2,331	0.05
Sep 22, 2026	0.48	0.48	0.48	0.48	0.48	+0.41%	20,731	0.47
Sep 21, 2026	0.48	0.49	0.48	0.48	0.48	+0.84%	62,734	1.44
Sep 18, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	20,689	0.46
Sep 17, 2026	0.48	0.49	0.48	0.48	0.48	+0.21%	318,647	7.72
Sep 16, 2026	0.48	0.49	0.48	0.48	0.48	+0.21%	13,373	0.32
Sep 15, 2026	0.48	0.48	0.46	0.48	0.48	+1.05%	8,974	0.21
Sep 14, 2026	0.49	0.49	0.48	0.48	0.48	-2.46%	4,541	0.10
Sep 11, 2026	0.49	0.49	0.49	0.49	0.49	0.00%	128,416	3.09
Sep 10, 2026	0.49	0.49	0.48	0.49	0.49	+1.04%	541	0.01
Sep 09, 2026	0.49	0.49	0.48	0.48	0.48	-1.83%	1,315	0.03
Sep 08, 2026	0.48	0.49	0.48	0.49	0.49	+3.14%	46,513	1.08
Sep 07, 2026	0.48	0.48	0.48	0.48	0.48	-0.83%	7,367	0.17
Sep 04, 2026	0.48	0.49	0.48	0.48	0.48	-1.03%	62,273	1.48

Teixeira Duarte historical prices

Teixeira Duarte (0N1O) Historical Prices

Become an Expert with TipRanks Premium