Tecno S.p.a. (BIT:TCG)
Italy
· Delayed Price · Currency is EUR 3.930
-0.030 (-0.76%)
At close: Sep 26, 2025
Tecno S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.97 | 3.97 | 3.85 | 3.93 | 3.93 | -0.76% | 8,000 |
| Sep 25, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.30% | 2,000 |
| Sep 24, 2025 | 3.91 | 3.96 | 3.90 | 3.95 | 3.95 | -0.30% | 3,000 |
| Sep 23, 2025 | 3.97 | 3.98 | 3.88 | 3.96 | 3.96 | -0.15% | 10,500 |
| Sep 22, 2025 | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | -0.85% | 1,500 |
| Sep 19, 2025 | 3.98 | 4.06 | 3.91 | 4.00 | 4.00 | 0.50% | 8,500 |
| Sep 18, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.91% | 1,000 |
| Sep 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.15% | 500 |
| Sep 16, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.38% | 1,000 |
| Sep 15, 2025 | 3.94 | 4.12 | 3.94 | 3.94 | 3.94 | 1.39% | 14,000 |
| Sep 12, 2025 | 3.80 | 3.90 | 3.80 | 3.88 | 3.88 | 0.78% | 3,500 |
| Sep 11, 2025 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | 1.40% | 3,000 |
| Sep 10, 2025 | 3.80 | 3.85 | 3.75 | 3.80 | 3.80 | -0.03% | 7,500 |
| Sep 9, 2025 | 3.83 | 3.83 | 3.72 | 3.80 | 3.80 | -2.16% | 6,000 |
| Sep 8, 2025 | 3.90 | 3.90 | 3.65 | 3.88 | 3.88 | 0.86% | 21,000 |
| Sep 5, 2025 | 3.88 | 3.94 | 3.84 | 3.85 | 3.85 | 0.50% | 15,000 |
| Sep 4, 2025 | 3.98 | 3.98 | 3.82 | 3.83 | 3.83 | -2.30% | 20,000 |
| Sep 3, 2025 | 4.11 | 4.17 | 3.91 | 3.92 | 3.92 | -3.33% | 26,000 |
| Sep 2, 2025 | 4.14 | 4.20 | 3.90 | 4.06 | 4.06 | -3.43% | 35,000 |
| Sep 1, 2025 | 4.06 | 4.25 | 4.06 | 4.20 | 4.20 | 4.97% | 35,500 |
| Aug 29, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | 0.60% | 22,500 |
| Aug 28, 2025 | 3.95 | 4.16 | 3.90 | 3.98 | 3.98 | 4.80% | 49,500 |
| Aug 27, 2025 | 3.20 | 3.80 | 3.20 | 3.80 | 3.80 | 20.48% | 55,500 |
| Aug 26, 2025 | 3.09 | 3.19 | 3.09 | 3.15 | 3.15 | 3.24% | 27,500 |
| Aug 25, 2025 | 3.23 | 3.23 | 3.04 | 3.05 | 3.05 | -5.63% | 29,000 |
| Aug 22, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.40% | 500 |
| Aug 21, 2025 | 3.24 | 3.28 | 3.23 | 3.28 | 3.28 | -0.33% | 5,000 |
| Aug 20, 2025 | 3.21 | 3.29 | 3.21 | 3.29 | 3.29 | 1.42% | 2,000 |
| Aug 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.40% | 500 |
| Aug 18, 2025 | 3.21 | 3.29 | 3.16 | 3.29 | 3.29 | 1.14% | 5,500 |
| Aug 14, 2025 | 3.16 | 3.25 | 3.00 | 3.25 | 3.25 | 2.94% | 16,000 |
| Aug 13, 2025 | 3.38 | 3.38 | 3.16 | 3.16 | 3.16 | -6.81% | 6,000 |
| Aug 12, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | 1,000 |
| Aug 11, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | - | 1,500 |
| Aug 8, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -2.16% | 6,000 |
| Aug 7, 2025 | 3.52 | 3.53 | 3.48 | 3.48 | 3.48 | - | 2,000 |
| Aug 6, 2025 | 3.30 | 3.48 | 3.30 | 3.48 | 3.48 | 5.33% | 5,500 |
| Aug 5, 2025 | 3.40 | 3.42 | 3.28 | 3.30 | 3.30 | -4.32% | 15,500 |
| Aug 4, 2025 | 3.54 | 3.54 | 3.37 | 3.45 | 3.45 | -3.93% | 18,000 |
| Aug 1, 2025 | 3.70 | 3.70 | 3.48 | 3.59 | 3.59 | -2.97% | 28,000 |
| Jul 31, 2025 | 3.67 | 3.80 | 3.67 | 3.70 | 3.70 | 2.15% | 23,000 |
| Jul 30, 2025 | 3.70 | 3.73 | 3.62 | 3.62 | 3.62 | 0.03% | 6,000 |
| Jul 29, 2025 | 3.80 | 3.80 | 3.56 | 3.62 | 3.62 | -4.71% | 26,500 |
| Jul 28, 2025 | 3.59 | 3.80 | 3.59 | 3.80 | 3.80 | 4.00% | 27,500 |
| Jul 25, 2025 | 3.81 | 3.81 | 3.60 | 3.65 | 3.65 | -4.45% | 22,000 |
| Jul 24, 2025 | 3.79 | 3.90 | 3.78 | 3.82 | 3.82 | 3.24% | 18,500 |
| Jul 23, 2025 | 3.93 | 3.97 | 3.70 | 3.70 | 3.70 | -2.91% | 22,500 |
| Jul 22, 2025 | 4.05 | 4.05 | 3.80 | 3.82 | 3.82 | -5.24% | 35,000 |
| Jul 21, 2025 | 4.17 | 4.28 | 3.72 | 4.03 | 4.03 | -3.45% | 161,500 |
| Jul 18, 2025 | 3.90 | 4.22 | 3.71 | 4.17 | 4.17 | 16.81% | 384,000 |