Tinexta S.p.A. (BIT:TNXT)
Italy
· Delayed Price · Currency is EUR 14.87
+0.02 (0.13%)
Sep 26, 2025, 5:35 PM CET
Tinexta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.87 | 14.92 | 14.86 | 14.87 | 14.87 | 0.13% | 121,980 |
| Sep 25, 2025 | 14.90 | 14.90 | 14.83 | 14.85 | 14.85 | -0.34% | 100,993 |
| Sep 24, 2025 | 14.86 | 14.93 | 14.82 | 14.90 | 14.90 | 0.54% | 215,896 |
| Sep 23, 2025 | 14.84 | 14.87 | 14.81 | 14.82 | 14.82 | -0.13% | 280,514 |
| Sep 22, 2025 | 14.77 | 14.85 | 14.76 | 14.84 | 14.84 | 0.47% | 179,217 |
| Sep 19, 2025 | 14.79 | 14.79 | 14.72 | 14.77 | 14.77 | 0.20% | 145,585 |
| Sep 18, 2025 | 14.72 | 14.77 | 14.70 | 14.74 | 14.74 | 0.41% | 243,039 |
| Sep 17, 2025 | 14.69 | 14.77 | 14.66 | 14.68 | 14.68 | 0.14% | 165,498 |
| Sep 16, 2025 | 14.75 | 14.79 | 14.65 | 14.66 | 14.66 | -0.41% | 283,527 |
| Sep 15, 2025 | 14.85 | 14.89 | 14.72 | 14.72 | 14.72 | -0.74% | 193,162 |
| Sep 12, 2025 | 14.66 | 14.83 | 14.64 | 14.83 | 14.83 | 1.37% | 676,964 |
| Sep 11, 2025 | 14.69 | 14.74 | 14.62 | 14.63 | 14.63 | -0.41% | 182,376 |
| Sep 10, 2025 | 14.63 | 14.70 | 14.61 | 14.69 | 14.69 | 0.41% | 220,335 |
| Sep 9, 2025 | 14.61 | 14.65 | 14.61 | 14.63 | 14.63 | - | 82,570 |
| Sep 8, 2025 | 14.61 | 14.66 | 14.60 | 14.63 | 14.63 | 0.14% | 116,579 |
| Sep 5, 2025 | 14.64 | 14.68 | 14.61 | 14.61 | 14.61 | -0.14% | 193,132 |
| Sep 4, 2025 | 14.58 | 14.64 | 14.57 | 14.63 | 14.63 | 0.34% | 210,518 |
| Sep 3, 2025 | 14.58 | 14.63 | 14.56 | 14.58 | 14.58 | 0.21% | 152,155 |
| Sep 2, 2025 | 14.62 | 14.68 | 14.51 | 14.55 | 14.55 | -0.61% | 536,946 |
| Sep 1, 2025 | 14.60 | 14.64 | 14.60 | 14.64 | 14.64 | 0.48% | 120,357 |
| Aug 29, 2025 | 14.67 | 14.67 | 14.57 | 14.57 | 14.57 | -0.55% | 132,929 |
| Aug 28, 2025 | 14.63 | 14.69 | 14.61 | 14.65 | 14.65 | 0.27% | 251,980 |
| Aug 27, 2025 | 14.68 | 14.71 | 14.60 | 14.61 | 14.61 | -0.41% | 365,486 |
| Aug 26, 2025 | 14.65 | 14.70 | 14.62 | 14.67 | 14.67 | 0.14% | 153,867 |
| Aug 25, 2025 | 14.67 | 14.73 | 14.65 | 14.65 | 14.65 | -0.14% | 209,903 |
| Aug 22, 2025 | 14.65 | 14.71 | 14.65 | 14.67 | 14.67 | 0.20% | 161,306 |
| Aug 21, 2025 | 14.64 | 14.69 | 14.63 | 14.64 | 14.64 | 0.07% | 178,820 |
| Aug 20, 2025 | 14.65 | 14.68 | 14.63 | 14.63 | 14.63 | -0.14% | 228,267 |
| Aug 19, 2025 | 14.65 | 14.73 | 14.63 | 14.65 | 14.65 | - | 212,151 |
| Aug 18, 2025 | 14.62 | 14.78 | 14.62 | 14.65 | 14.65 | 0.55% | 284,631 |
| Aug 14, 2025 | 14.63 | 14.70 | 14.57 | 14.57 | 14.57 | -0.41% | 488,735 |
| Aug 13, 2025 | 14.64 | 14.94 | 14.62 | 14.63 | 14.63 | 0.07% | 534,534 |
| Aug 12, 2025 | 14.60 | 14.62 | 14.59 | 14.62 | 14.62 | 0.21% | 658,409 |
| Aug 11, 2025 | 14.61 | 14.64 | 14.59 | 14.59 | 14.59 | -0.14% | 595,959 |
| Aug 8, 2025 | 14.66 | 14.70 | 14.60 | 14.61 | 14.61 | -0.27% | 1,409,279 |
| Aug 7, 2025 | 14.63 | 14.65 | 14.60 | 14.65 | 14.65 | 0.27% | 958,209 |
| Aug 6, 2025 | 14.65 | 14.70 | 14.59 | 14.61 | 14.61 | -0.48% | 554,426 |
| Aug 5, 2025 | 14.83 | 14.86 | 14.48 | 14.68 | 14.68 | 2.02% | 2,272,074 |
| Aug 4, 2025 | 14.50 | 14.64 | 14.27 | 14.39 | 14.39 | -0.42% | 199,640 |
| Aug 1, 2025 | 14.32 | 14.76 | 14.05 | 14.45 | 14.45 | -0.55% | 481,037 |
| Jul 31, 2025 | 14.40 | 14.60 | 13.84 | 14.53 | 14.53 | 1.61% | 354,450 |
| Jul 30, 2025 | 14.33 | 14.56 | 14.17 | 14.30 | 14.30 | -1.11% | 309,134 |
| Jul 29, 2025 | 14.58 | 15.20 | 14.44 | 14.46 | 14.46 | -0.82% | 523,238 |
| Jul 28, 2025 | 14.40 | 14.64 | 14.26 | 14.58 | 14.58 | 1.67% | 518,666 |
| Jul 25, 2025 | 13.90 | 14.35 | 13.90 | 14.34 | 14.34 | 3.02% | 503,885 |
| Jul 24, 2025 | 13.90 | 14.10 | 13.60 | 13.92 | 13.92 | 0.14% | 650,842 |
| Jul 23, 2025 | 13.82 | 14.02 | 13.56 | 13.90 | 13.90 | 1.61% | 261,977 |
| Jul 22, 2025 | 13.80 | 13.86 | 13.51 | 13.68 | 13.68 | -1.23% | 323,296 |
| Jul 21, 2025 | 13.70 | 14.00 | 13.17 | 13.85 | 13.85 | 1.99% | 976,018 |
| Jul 18, 2025 | 13.06 | 14.10 | 13.06 | 13.58 | 13.58 | 12.98% | 1,385,801 |