Tecno S.p.a. (BIT:TCG)
Italy · Delayed Price · Currency is EUR 5.20
+0.20 (4.00%)
At close: Sep 25, 2026
Tecno S.p.a. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.05 | 5.25 | 5.05 | 5.20 | 5.20 | 4.00% | 8,000 |
| Sep 24, 2026 | 4.90 | 5.00 | 4.88 | 5.00 | 5.00 | 2.88% | 11,500 |
| Sep 23, 2026 | 5.10 | 5.15 | 4.86 | 4.86 | 4.86 | -5.63% | 5,500 |
| Sep 22, 2026 | 4.82 | 5.20 | 4.82 | 5.15 | 5.15 | 5.53% | 23,500 |
| Sep 21, 2026 | 4.48 | 4.88 | 4.48 | 4.88 | 4.88 | 10.41% | 6,000 |
| Sep 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Sep 17, 2026 | 4.56 | 4.56 | 4.30 | 4.42 | 4.42 | -1.78% | 10,500 |
| Sep 16, 2026 | 4.28 | 4.68 | 4.28 | 4.50 | 4.50 | 6.64% | 30,500 |
| Sep 15, 2026 | 4.24 | 4.24 | 4.16 | 4.22 | 4.22 | -1.86% | 2,000 |
| Sep 14, 2026 | 4.26 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 3,000 |
| Sep 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 9, 2026 | 4.10 | 4.20 | 4.08 | 4.20 | 4.20 | 1.45% | 6,500 |
| Sep 8, 2026 | 4.30 | 4.30 | 4.12 | 4.14 | 4.14 | -5.05% | 5,500 |
| Sep 7, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | 500 |
| Sep 4, 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | - | 4,000 |
| Sep 3, 2026 | 4.24 | 4.48 | 4.24 | 4.30 | 4.30 | 2.87% | 14,500 |
| Sep 2, 2026 | 4.10 | 4.26 | 4.10 | 4.18 | 4.18 | 3.47% | 22,500 |
| Sep 1, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 31, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | 500 |
| Aug 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 20, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 1.49% | 1,000 |
| Aug 19, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | 500 |
| Aug 18, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Aug 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Aug 14, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Aug 13, 2026 | 3.94 | 4.00 | 3.94 | 3.98 | 3.98 | 2.58% | 4,000 |
| Aug 12, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Aug 11, 2026 | 4.00 | 4.00 | 3.80 | 3.88 | 3.88 | -4.43% | 4,500 |
| Aug 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 7, 2026 | 4.20 | 4.20 | 4.06 | 4.06 | 4.06 | -2.40% | 5,000 |
| Aug 6, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -1.89% | 2,500 |
| Aug 5, 2026 | 4.20 | 4.24 | 4.16 | 4.24 | 4.24 | 1.92% | 3,000 |
| Aug 4, 2026 | 4.08 | 4.30 | 4.04 | 4.16 | 4.16 | 3.48% | 16,000 |
| Aug 3, 2026 | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | 0.50% | 4,000 |
| Jul 31, 2026 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | - | 3,000 |
| Jul 30, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 2.04% | 2,500 |
| Jul 29, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.51% | 2,500 |
| Jul 28, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 0.52% | 2,500 |
| Jul 27, 2026 | 3.84 | 3.88 | 3.82 | 3.88 | 3.88 | 1.04% | 4,000 |
| 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 |