Tecno S.p.a. (BIT:TCG)
Italy · Delayed Price · Currency is EUR 3.750
-0.240 (-6.02%)
At close: Oct 31, 2025
Tecno S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.99 | 3.99 | 3.60 | 3.75 | 3.75 | -6.02% | 35,000 |
| Oct 30, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.25% | 2,000 |
| Oct 29, 2025 | 3.95 | 4.09 | 3.95 | 3.98 | 3.98 | 0.76% | 6,000 |
| Oct 28, 2025 | 3.99 | 4.02 | 3.95 | 3.95 | 3.95 | -0.38% | 20,500 |
| Oct 27, 2025 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | -0.25% | 1,500 |
| Oct 24, 2025 | 3.97 | 3.98 | 3.96 | 3.98 | 3.98 | -1.12% | 2,000 |
| Oct 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 500 |
| Oct 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 21, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.65% | 7,500 |
| Oct 20, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.29% | 5,000 |
| Oct 17, 2025 | 3.92 | 3.92 | 3.89 | 3.89 | 3.89 | -0.89% | 8,000 |
| Oct 16, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.25% | 1,000 |
| Oct 15, 2025 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -1.38% | 3,000 |
| Oct 14, 2025 | 3.98 | 3.99 | 3.94 | 3.99 | 3.99 | -0.13% | 9,500 |
| Oct 13, 2025 | 3.95 | 3.99 | 3.90 | 3.99 | 3.99 | 1.14% | 5,500 |
| Oct 10, 2025 | 3.98 | 4.00 | 3.95 | 3.95 | 3.95 | -0.50% | 3,000 |
| Oct 9, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 500 |
| Oct 8, 2025 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | 2.72% | 8,000 |
| Oct 7, 2025 | 3.86 | 3.88 | 3.85 | 3.86 | 3.86 | -0.13% | 3,000 |
| Oct 6, 2025 | 3.87 | 3.87 | 3.84 | 3.87 | 3.87 | -1.40% | 3,000 |
| Oct 3, 2025 | 3.95 | 3.95 | 3.81 | 3.92 | 3.92 | -0.76% | 9,500 |
| Oct 2, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 500 |
| Oct 1, 2025 | 4.01 | 4.01 | 3.94 | 3.95 | 3.95 | 1.67% | 11,500 |
| Sep 30, 2025 | 3.98 | 3.98 | 3.89 | 3.89 | 3.89 | -1.15% | 2,000 |
| Sep 29, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 1,000 |
| 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 |