Tecno S.p.a. (BIT:TCG)
Italy · Delayed Price · Currency is EUR 3.260
-0.040 (-1.21%)
At close: May 22, 2026
Tecno S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.60 | - | - |
| May 14, 2026 | 3.66 | 3.66 | 3.58 | 3.62 | 3.60 | -2.16% | 2,500 |
| May 13, 2026 | 3.74 | 3.76 | 3.70 | 3.70 | 3.68 | - | 2,500 |
| May 12, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.68 | 1.09% | 4,500 |
| May 11, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.64 | 1.10% | 3,000 |
| May 8, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.60 | 0.56% | 3,000 |
| May 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | - | 1,000 |
| May 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | 1.12% | 1,000 |
| May 5, 2026 | 3.58 | 3.60 | 3.44 | 3.56 | 3.54 | -1.66% | 11,500 |
| May 4, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.60 | 0.56% | 1,500 |
| Apr 30, 2026 | 3.60 | 3.66 | 3.60 | 3.60 | 3.58 | 0.56% | 6,000 |
| Apr 29, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.56 | 1.13% | 4,000 |
| Apr 28, 2026 | 3.50 | 3.56 | 3.50 | 3.54 | 3.52 | 1.72% | 3,000 |
| Apr 27, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.46 | 2.35% | 1,000 |
| Apr 24, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.38 | -2.30% | 1,500 |
| Apr 23, 2026 | 3.50 | 3.50 | 3.44 | 3.48 | 3.46 | 0.58% | 7,000 |
| Apr 22, 2026 | 3.44 | 3.46 | 3.42 | 3.46 | 3.44 | -0.57% | 2,000 |
| Apr 21, 2026 | 3.52 | 3.54 | 3.40 | 3.48 | 3.46 | - | 7,500 |
| Apr 20, 2026 | 3.50 | 3.58 | 3.30 | 3.48 | 3.46 | -1.14% | 18,000 |
| Apr 17, 2026 | 3.48 | 3.58 | 3.44 | 3.52 | 3.50 | 2.33% | 10,000 |
| Apr 16, 2026 | 3.26 | 3.44 | 3.24 | 3.44 | 3.42 | 4.88% | 21,500 |
| Apr 15, 2026 | 3.04 | 3.32 | 3.04 | 3.28 | 3.26 | 9.33% | 27,500 |
| Apr 14, 2026 | 3.04 | 3.12 | 3.00 | 3.00 | 2.99 | - | 20,000 |
| Apr 13, 2026 | 2.90 | 3.00 | 2.86 | 3.00 | 2.99 | 1.35% | 11,500 |
| Apr 10, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | -0.67% | 1,500 |
| Apr 9, 2026 | 3.10 | 3.10 | 2.98 | 2.98 | 2.97 | 1.36% | 5,500 |
| Apr 8, 2026 | 2.96 | 3.02 | 2.90 | 2.94 | 2.93 | 0.68% | 8,000 |
| Apr 7, 2026 | 3.10 | 3.10 | 2.92 | 2.92 | 2.91 | -4.73% | 5,500 |
| Apr 2, 2026 | 3.03 | 3.07 | 3.03 | 3.07 | 3.05 | 2.85% | 4,500 |
| Apr 1, 2026 | 2.97 | 3.00 | 2.88 | 2.98 | 2.97 | 1.53% | 10,000 |
| Mar 31, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.92 | 1.03% | 1,000 |
| Mar 30, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.89 | - | - |
| Mar 27, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.89 | 1.40% | 1,000 |
| Mar 26, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.85 | - | - |
| Mar 25, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.85 | 1.42% | 1,000 |
| Mar 24, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.81 | - | - |
| Mar 23, 2026 | 2.75 | 2.83 | 2.75 | 2.83 | 2.81 | 1.25% | 2,500 |
| Mar 20, 2026 | 2.97 | 2.99 | 2.73 | 2.79 | 2.78 | -0.89% | 8,000 |
| Mar 19, 2026 | 2.85 | 2.85 | 2.82 | 2.82 | 2.80 | -2.60% | 1,500 |
| Mar 18, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.88 | - | - |
| Mar 17, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.88 | 1.40% | 500 |
| Mar 16, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.84 | - | - |
| Mar 13, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.84 | - | - |
| Mar 12, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.84 | -0.35% | 500 |
| Mar 11, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.85 | -1.38% | 1,000 |