Tecma Solutions S.p.A. (BIT:TCM)
Italy · Delayed Price · Currency is EUR 2.460
+0.120 (5.13%)
Last updated: Sep 22, 2025, 11:13 AM CET
Tecma Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 4,000 |
| Sep 18, 2025 | 2.36 | 2.36 | 2.30 | 2.34 | 2.34 | 1.74% | 22,000 |
| Sep 17, 2025 | 2.26 | 2.34 | 2.22 | 2.30 | 2.30 | 1.77% | 24,400 |
| Sep 16, 2025 | 2.30 | 2.30 | 2.22 | 2.26 | 2.26 | -1.74% | 6,800 |
| Sep 15, 2025 | 2.30 | 2.34 | 2.30 | 2.30 | 2.30 | 0.88% | 15,600 |
| Sep 12, 2025 | 2.38 | 2.40 | 2.28 | 2.28 | 2.28 | -1.72% | 44,400 |
| Sep 11, 2025 | 2.10 | 2.32 | 2.10 | 2.32 | 2.32 | 10.48% | 58,800 |
| Sep 10, 2025 | 1.99 | 2.10 | 1.98 | 2.10 | 2.10 | 5.00% | 8,000 |
| Sep 9, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 3,600 |
| Sep 8, 2025 | 2.08 | 2.12 | 2.04 | 2.04 | 2.04 | -2.86% | 19,600 |
| Sep 5, 2025 | 2.14 | 2.16 | 2.10 | 2.10 | 2.10 | -1.87% | 2,000 |
| Sep 4, 2025 | 2.10 | 2.14 | 2.08 | 2.14 | 2.14 | -1.83% | 12,400 |
| Sep 3, 2025 | 2.04 | 2.22 | 2.04 | 2.18 | 2.18 | 6.86% | 38,800 |
| Sep 2, 2025 | 2.22 | 2.22 | 2.02 | 2.04 | 2.04 | -10.53% | 58,400 |
| Sep 1, 2025 | 2.36 | 2.40 | 2.28 | 2.28 | 2.28 | -2.56% | 28,800 |
| Aug 29, 2025 | 2.38 | 2.38 | 2.30 | 2.34 | 2.34 | -0.85% | 25,200 |
| Aug 28, 2025 | 2.46 | 2.50 | 2.32 | 2.36 | 2.36 | -4.84% | 95,600 |
| Aug 27, 2025 | 2.34 | 2.56 | 2.28 | 2.48 | 2.48 | 7.83% | 80,800 |
| Aug 26, 2025 | 2.60 | 2.60 | 2.18 | 2.30 | 2.30 | -8.00% | 145,200 |
| Aug 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 26.26% | 58,800 |
| Aug 22, 2025 | 1.72 | 2.02 | 1.72 | 1.98 | 1.98 | 16.47% | 196,800 |
| Aug 21, 2025 | 1.68 | 1.75 | 1.67 | 1.70 | 1.70 | 4.29% | 142,400 |
| Aug 20, 2025 | 1.50 | 1.64 | 1.47 | 1.63 | 1.63 | 6.54% | 41,200 |
| Aug 19, 2025 | 1.53 | 1.53 | 1.47 | 1.53 | 1.53 | 0.66% | 7,200 |
| Aug 18, 2025 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | - | 2,800 |
| Aug 14, 2025 | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -1.94% | 17,600 |
| Aug 13, 2025 | 1.56 | 1.61 | 1.55 | 1.55 | 1.55 | -1.27% | 36,000 |
| Aug 12, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | 1,200 |
| Aug 11, 2025 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | - | 23,600 |
| Aug 8, 2025 | 1.51 | 1.57 | 1.50 | 1.56 | 1.56 | 2.63% | 28,000 |
| Aug 7, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | -1.30% | 10,000 |
| Aug 6, 2025 | 1.58 | 1.59 | 1.52 | 1.54 | 1.54 | -2.53% | 28,000 |
| Aug 5, 2025 | 1.55 | 1.58 | 1.51 | 1.58 | 1.58 | 3.95% | 61,600 |
| Aug 4, 2025 | 1.41 | 1.55 | 1.39 | 1.52 | 1.52 | 8.57% | 74,000 |
| Aug 1, 2025 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 8,800 |
| Jul 31, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,200 |
| Jul 30, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -3.36% | 6,800 |
| Jul 29, 2025 | 1.49 | 1.50 | 1.45 | 1.49 | 1.49 | 1.36% | 16,800 |
| Jul 28, 2025 | 1.44 | 1.48 | 1.41 | 1.47 | 1.47 | 2.08% | 30,800 |
| Jul 25, 2025 | 1.40 | 1.48 | 1.40 | 1.44 | 1.44 | 1.41% | 20,400 |
| Jul 24, 2025 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | 2.90% | 8,800 |
| Jul 23, 2025 | 1.38 | 1.44 | 1.38 | 1.38 | 1.38 | -1.43% | 24,800 |
| Jul 22, 2025 | 1.36 | 1.44 | 1.33 | 1.40 | 1.40 | 3.70% | 58,000 |
| Jul 21, 2025 | 1.31 | 1.37 | 1.31 | 1.35 | 1.35 | -1.46% | 23,200 |
| Jul 18, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 9,200 |
| Jul 17, 2025 | 1.37 | 1.39 | 1.32 | 1.36 | 1.36 | -0.73% | 14,800 |
| Jul 16, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 4.58% | 4,000 |
| Jul 15, 2025 | 1.31 | 1.34 | 1.29 | 1.31 | 1.31 | -1.50% | 11,200 |
| Jul 14, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 1,200 |
| Jul 11, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 6,000 |