Tecno S.p.a. (BIT:TCG)
Italy · Delayed Price · Currency is EUR 3.065
+0.085 (2.85%)
At close: Apr 2, 2026
Tecno S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | 2.85% | 4,500 |
| Apr 1, 2026 | 2.97 | 3.00 | 2.88 | 2.98 | 2.98 | 1.53% | 10,000 |
| Mar 31, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.03% | 1,000 |
| Mar 30, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Mar 27, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1.40% | 1,000 |
| Mar 26, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Mar 25, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.42% | 1,000 |
| Mar 24, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |
| Mar 23, 2026 | 2.75 | 2.83 | 2.75 | 2.83 | 2.83 | 1.25% | 2,500 |
| Mar 20, 2026 | 2.97 | 2.99 | 2.73 | 2.79 | 2.79 | -0.89% | 8,000 |
| Mar 19, 2026 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | -2.60% | 1,500 |
| Mar 18, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Mar 17, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.40% | 500 |
| Mar 16, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Mar 13, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Mar 12, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.35% | 500 |
| Mar 11, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 1,000 |
| Mar 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 5, 2026 | 2.80 | 2.91 | 2.76 | 2.90 | 2.90 | -2.68% | 10,000 |
| Mar 4, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Mar 3, 2026 | 2.94 | 2.99 | 2.94 | 2.98 | 2.98 | 2.76% | 2,500 |
| Mar 2, 2026 | 2.98 | 2.98 | 2.88 | 2.90 | 2.90 | -3.81% | 11,000 |
| Feb 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | 1,000 |
| Feb 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.16% | 1,000 |
| Feb 25, 2026 | 2.99 | 3.02 | 2.94 | 3.02 | 3.02 | -0.17% | 3,500 |
| Feb 24, 2026 | 3.07 | 3.07 | 3.03 | 3.03 | 3.03 | -0.98% | 2,000 |
| Feb 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | 2,500 |
| Feb 20, 2026 | 3.20 | 3.20 | 3.06 | 3.10 | 3.10 | -2.06% | 4,000 |
| Feb 19, 2026 | 3.15 | 3.25 | 3.15 | 3.16 | 3.16 | 1.77% | 7,000 |
| Feb 18, 2026 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | 1.64% | 2,500 |
| Feb 17, 2026 | 2.98 | 3.10 | 2.98 | 3.06 | 3.06 | 3.91% | 8,500 |
| Feb 16, 2026 | 2.85 | 2.98 | 2.85 | 2.94 | 2.94 | 6.72% | 11,500 |
| Feb 13, 2026 | 2.96 | 2.96 | 2.72 | 2.76 | 2.76 | -8.17% | 7,500 |
| Feb 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,500 |
| Feb 9, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | -0.99% | 1,500 |
| Feb 6, 2026 | 3.03 | 3.04 | 3.03 | 3.03 | 3.03 | -0.98% | 2,000 |
| Feb 5, 2026 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -3.01% | 4,000 |
| Feb 4, 2026 | 3.20 | 3.20 | 3.13 | 3.16 | 3.16 | -1.41% | 11,500 |
| Feb 3, 2026 | 3.34 | 3.34 | 3.01 | 3.20 | 3.20 | -5.33% | 21,000 |
| Feb 2, 2026 | 3.26 | 3.38 | 3.26 | 3.38 | 3.38 | 2.42% | 3,000 |
| Jan 30, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 1.23% | 4,500 |
| Jan 29, 2026 | 3.65 | 3.65 | 3.26 | 3.26 | 3.26 | -6.59% | 21,000 |
| Jan 28, 2026 | 3.46 | 3.59 | 3.41 | 3.49 | 3.49 | 0.29% | 35,500 |
| Jan 27, 2026 | 3.20 | 3.55 | 3.20 | 3.48 | 3.48 | 17.17% | 70,000 |
| Jan 26, 2026 | 3.00 | 3.00 | 2.85 | 2.97 | 2.97 | -1.98% | 7,000 |
| Jan 23, 2026 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 1.85% | 11,500 |