Tecma Solutions S.p.A. (BIT:TCM)
Italy · Delayed Price · Currency is EUR 1.400
-0.040 (-2.78%)
At close: Aug 1, 2025, 5:30 PM CET
Tecma Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.43 | 1.45 | 1.40 | 1.40 | - | -2.78% | 8,000 |
| Jul 31, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | 1,200 |
| Jul 30, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | - | -3.36% | 6,800 |
| Jul 29, 2025 | 1.49 | 1.50 | 1.45 | 1.49 | - | 1.36% | 16,800 |
| Jul 28, 2025 | 1.44 | 1.48 | 1.41 | 1.47 | - | 2.08% | 30,800 |
| Jul 25, 2025 | 1.40 | 1.48 | 1.40 | 1.44 | - | 1.41% | 20,400 |
| Jul 24, 2025 | 1.40 | 1.42 | 1.37 | 1.42 | - | 2.90% | 8,800 |
| Jul 23, 2025 | 1.38 | 1.44 | 1.38 | 1.38 | - | -1.43% | 24,800 |
| Jul 22, 2025 | 1.36 | 1.44 | 1.33 | 1.40 | - | 3.70% | 58,000 |
| Jul 21, 2025 | 1.31 | 1.37 | 1.31 | 1.35 | - | -1.46% | 23,200 |
| Jul 18, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | - | 0.74% | 9,200 |
| Jul 17, 2025 | 1.37 | 1.39 | 1.32 | 1.36 | - | -0.73% | 14,800 |
| Jul 16, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | - | 4.58% | 4,000 |
| Jul 15, 2025 | 1.31 | 1.34 | 1.29 | 1.31 | - | -1.50% | 11,200 |
| Jul 14, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | - | 2.31% | 1,200 |
| Jul 11, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | - | 0.78% | 6,000 |
| Jul 10, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | - | -3.73% | 3,600 |
| Jul 9, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | - | 3.88% | 4,000 |
| Jul 8, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | - | - | 4,000 |
| Jul 7, 2025 | 1.28 | 1.34 | 1.28 | 1.29 | - | -0.77% | 46,400 |
| Jul 4, 2025 | 1.35 | 1.36 | 1.30 | 1.30 | - | -2.99% | 12,800 |
| Jul 3, 2025 | 1.33 | 1.35 | 1.30 | 1.34 | - | 1.52% | 36,400 |
| Jul 2, 2025 | 1.30 | 1.33 | 1.21 | 1.32 | - | 3.13% | 44,400 |
| Jul 1, 2025 | 1.35 | 1.37 | 1.24 | 1.28 | - | -6.57% | 34,400 |
| Jun 30, 2025 | 1.39 | 1.41 | 1.37 | 1.37 | - | -3.52% | 12,000 |
| Jun 27, 2025 | 1.38 | 1.48 | 1.38 | 1.42 | - | 1.43% | 23,200 |
| Jun 26, 2025 | 1.47 | 1.47 | 1.38 | 1.40 | - | -4.76% | 62,800 |
| Jun 25, 2025 | 1.28 | 1.48 | 1.28 | 1.47 | - | 10.53% | 234,000 |
| Jun 24, 2025 | 1.33 | 1.33 | 1.27 | 1.33 | - | - | 21,200 |
| Jun 23, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | - | -3.62% | 13,200 |
| Jun 20, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | - | -1.43% | 5,200 |
| Jun 19, 2025 | 1.42 | 1.47 | 1.36 | 1.40 | - | -0.71% | 50,400 |
| Jun 18, 2025 | 1.44 | 1.49 | 1.36 | 1.41 | - | -1.40% | 84,000 |
| Jun 17, 2025 | 1.46 | 1.60 | 1.36 | 1.43 | - | 6.72% | 234,000 |
| Jun 16, 2025 | 1.35 | 1.42 | 1.33 | 1.34 | - | -2.19% | 79,600 |
| Jun 13, 2025 | 1.39 | 1.43 | 1.34 | 1.37 | - | -2.14% | 5,600 |
| Jun 12, 2025 | 1.38 | 1.40 | 1.32 | 1.40 | - | - | 19,200 |
| Jun 11, 2025 | 1.42 | 1.43 | 1.38 | 1.40 | - | -2.78% | 16,400 |
| Jun 10, 2025 | 1.39 | 1.50 | 1.39 | 1.44 | - | 2.86% | 37,600 |
| Jun 9, 2025 | 1.41 | 1.45 | 1.40 | 1.40 | - | -2.10% | 1,600 |
| Jun 6, 2025 | 1.46 | 1.51 | 1.43 | 1.43 | - | -4.03% | 6,400 |
| Jun 5, 2025 | 1.50 | 1.51 | 1.46 | 1.49 | - | -1.97% | 4,800 |
| Jun 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | 400 |
| Jun 3, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | - | -1.94% | 1,200 |
| Jun 2, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | - | -3.13% | 4,400 |
| May 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| May 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| May 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| May 27, 2025 | 1.57 | 1.61 | 1.57 | 1.60 | - | - | 4,400 |
| May 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |