Tecma Solutions S.p.A. (BIT:TCM)
Italy · Delayed Price · Currency is EUR 1.710
-0.040 (-2.29%)
Last updated: Jan 27, 2026, 10:16 AM CET
Tecma Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1.75 | 1.80 | 1.66 | 1.75 | 1.75 | - | 18,000 |
| Jan 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 2,800 |
| Jan 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jan 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73% | 1,600 |
| Jan 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | 3,600 |
| Jan 20, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -2.22% | 1,600 |
| Jan 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 4,400 |
| Jan 16, 2026 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | -1.63% | 5,200 |
| Jan 15, 2026 | 1.82 | 1.86 | 1.80 | 1.84 | 1.84 | -2.65% | 18,400 |
| Jan 14, 2026 | 1.87 | 1.90 | 1.83 | 1.89 | 1.89 | -1.05% | 7,200 |
| Jan 13, 2026 | 1.90 | 1.91 | 1.87 | 1.91 | 1.91 | -0.52% | 2,400 |
| Jan 12, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -2.04% | 3,200 |
| Jan 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jan 8, 2026 | 1.93 | 1.97 | 1.91 | 1.96 | 1.96 | - | 6,000 |
| Jan 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 1,600 |
| Jan 6, 2026 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | - | 7,200 |
| Jan 5, 2026 | 1.92 | 1.96 | 1.91 | 1.96 | 1.96 | -1.51% | 4,800 |
| Jan 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Dec 30, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 2.05% | 800 |
| Dec 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 23, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 4,000 |
| Dec 22, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | 1,600 |
| Dec 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 18, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 3.09% | 2,000 |
| Dec 17, 2025 | 1.97 | 2.04 | 1.94 | 1.94 | 1.94 | -0.51% | 11,600 |
| Dec 16, 2025 | 1.94 | 1.95 | 1.86 | 1.95 | 1.95 | -2.50% | 2,400 |
| Dec 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.63% | 1,200 |
| Dec 12, 2025 | 2.04 | 2.04 | 1.93 | 1.93 | 1.93 | -4.46% | 4,800 |
| Dec 11, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Dec 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Dec 9, 2025 | 1.99 | 2.02 | 1.98 | 2.02 | 2.02 | -1.94% | 3,600 |
| Dec 8, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Dec 5, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 1.98% | 1,600 |
| Dec 4, 2025 | 2.02 | 2.08 | 2.02 | 2.02 | 2.02 | - | 3,200 |
| Dec 3, 2025 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -4.72% | 5,200 |
| Dec 2, 2025 | 2.06 | 2.14 | 1.99 | 2.12 | 2.12 | 6.00% | 17,200 |
| Dec 1, 2025 | 2.04 | 2.04 | 1.91 | 2.00 | 2.00 | 0.50% | 5,600 |
| Nov 28, 2025 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -2.45% | 6,400 |
| Nov 27, 2025 | 2.00 | 2.04 | 1.87 | 2.04 | 2.04 | 5.15% | 6,800 |
| Nov 26, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Nov 25, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | - | 800 |
| Nov 24, 2025 | 1.89 | 2.00 | 1.83 | 1.94 | 1.94 | -1.02% | 18,800 |
| Nov 21, 2025 | 1.99 | 1.99 | 1.92 | 1.96 | 1.96 | -1.51% | 2,800 |
| Nov 20, 2025 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | 5.85% | 4,800 |
| Nov 19, 2025 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -4.08% | 8,000 |
| Nov 18, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | 400 |
| Nov 17, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 400 |
| Nov 14, 2025 | 2.00 | 2.00 | 1.89 | 1.99 | 1.99 | -0.50% | 12,800 |
| Nov 13, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | -1.96% | 2,000 |
| Nov 12, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | - | 2,400 |