Tecno S.p.a. (BIT:TCG)
Italy · Delayed Price · Currency is EUR 3.260
+0.080 (2.52%)
Last updated: Jun 16, 2026, 12:14 PM CET
Tecno S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |