Tecno S.p.a. (BIT:TCG)
Italy · Delayed Price · Currency is EUR 3.780
0.00 (0.00%)
At close: Jul 24, 2026
Tecno S.p.a. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.82 | 3.84 | 3.78 | 3.84 | 3.84 | 1.59% | 5,500 |
| Jul 23, 2026 | 3.66 | 3.78 | 3.60 | 3.78 | 3.78 | 3.28% | 5,500 |
| Jul 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jul 21, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | 3.39% | 3,000 |
| Jul 20, 2026 | 3.44 | 3.54 | 3.44 | 3.54 | 3.54 | 4.12% | 3,000 |
| Jul 17, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | - | 2,500 |
| Jul 16, 2026 | 3.56 | 3.62 | 3.40 | 3.40 | 3.40 | -5.56% | 4,000 |
| Jul 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 1,000 |
| Jul 14, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 1.70% | 1,000 |
| Jul 13, 2026 | 3.56 | 3.56 | 3.40 | 3.52 | 3.52 | -0.56% | 4,000 |
| Jul 10, 2026 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | 2.91% | 1,500 |
| Jul 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | 1,000 |
| Jul 8, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | 1,000 |
| Jul 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 500 |
| Jul 6, 2026 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | 1.20% | 3,500 |
| Jul 3, 2026 | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | 1.22% | 3,500 |
| Jul 2, 2026 | 3.28 | 3.32 | 3.24 | 3.28 | 3.28 | 1.23% | 11,500 |
| Jul 1, 2026 | 3.20 | 3.24 | 3.10 | 3.24 | 3.24 | 0.62% | 12,500 |
| Jun 30, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 2,500 |
| Jun 29, 2026 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | -0.61% | 8,500 |
| Jun 26, 2026 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -0.61% | 9,000 |
| Jun 25, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 2,500 |
| Jun 24, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 1.85% | 2,000 |
| Jun 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | 500 |
| Jun 22, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 0.61% | 4,000 |
| Jun 19, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 1.24% | 6,500 |
| Jun 18, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -1.23% | 1,500 |
| Jun 17, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 1.87% | 4,500 |
| Jun 16, 2026 | 3.22 | 3.30 | 3.20 | 3.20 | 3.20 | 0.63% | 20,500 |
| Jun 15, 2026 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -5.36% | 3,500 |
| Jun 12, 2026 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | 2.44% | 2,000 |
| Jun 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | 1,000 |
| Jun 10, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 2.53% | 2,000 |
| Jun 9, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -1.86% | 2,000 |
| Jun 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | 500 |
| Jun 5, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jun 4, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jun 3, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -1.85% | 2,000 |
| Jun 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | 3,500 |
| Jun 1, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | 1,000 |
| May 29, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| May 28, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -0.63% | 1,500 |
| May 27, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -2.45% | 2,000 |
| May 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| May 25, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | - | 2,000 |
| May 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | 500 |
| May 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| May 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| May 19, 2026 | 3.44 | 3.44 | 3.26 | 3.30 | 3.30 | -5.71% | 7,000 |
| May 18, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | -2.86% | 3,000 |