Skip to main content
logo
Tecma Solutions S.p.A. (BIT:TCM)
Italy flag Italy · Delayed Price · Currency is EUR
2.020
-0.100 (-4.72%)
At close: Dec 3, 2025

Tecma Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.022.062.022.062.061.98%1,600
Dec 4, 20252.022.082.022.022.02-3,200
Dec 3, 20252.062.062.022.022.02-4.72%5,200
Dec 2, 20252.062.141.992.122.126.00%17,200
Dec 1, 20252.042.041.912.002.000.50%5,600
Nov 28, 20252.042.041.991.991.99-2.45%6,400
Nov 27, 20252.002.041.872.042.045.15%6,800
Nov 26, 20251.941.941.941.941.94--
Nov 25, 20251.921.941.921.941.94-800
Nov 24, 20251.892.001.831.941.94-1.02%18,800
Nov 21, 20251.991.991.921.961.96-1.51%2,800
Nov 20, 20251.921.991.921.991.995.85%4,800
Nov 19, 20251.961.961.881.881.88-4.08%8,000
Nov 18, 20251.961.961.961.961.96-1.51%400
Nov 17, 20251.991.991.991.991.99-400
Nov 14, 20252.002.001.891.991.99-0.50%12,800
Nov 13, 20252.002.001.992.002.00-1.96%2,000
Nov 12, 20252.002.042.002.042.04-2,400
Nov 11, 20252.042.042.042.042.04--
Nov 10, 20252.062.062.022.042.042.00%1,200
Nov 7, 20252.022.022.002.002.00-2.91%5,200
Nov 6, 20252.022.062.022.062.06-800
Nov 5, 20252.062.062.062.062.06-7,200
Nov 4, 20252.062.062.062.062.06--
Nov 3, 20252.042.062.042.062.06-4,800
Oct 31, 20252.062.062.042.062.06-0.96%6,000
Oct 30, 20252.082.082.082.082.08-4,400
Oct 29, 20252.102.102.062.082.08-2.80%7,200
Oct 28, 20252.142.142.142.142.14-400
Oct 27, 20252.142.142.142.142.14--
Oct 24, 20252.142.142.142.142.14-800
Oct 23, 20252.142.142.142.142.14-3,200
Oct 22, 20252.122.182.102.142.141.90%5,200
Oct 21, 20252.122.122.102.102.10-0.94%4,800
Oct 20, 20252.122.122.082.122.12-0.93%7,600
Oct 17, 20252.182.182.122.142.14-3.60%4,000
Oct 16, 20252.242.242.222.222.220.91%2,000
Oct 15, 20252.222.242.162.202.20-0.90%13,200
Oct 14, 20252.242.262.182.222.22-2.63%6,000
Oct 13, 20252.282.282.282.282.28-0.87%3,200
Oct 10, 20252.242.362.222.302.300.88%39,600
Oct 9, 20252.102.282.082.282.286.54%29,600
Oct 8, 20252.102.142.062.142.141.90%11,200
Oct 7, 20252.202.202.102.102.10-3.67%8,400
Oct 6, 20252.302.302.082.182.18-5.22%40,800
Oct 3, 20252.302.302.262.302.301.77%15,200
Oct 2, 20252.262.302.242.262.26-17,600
Oct 1, 20252.242.302.242.262.26-18,000
Sep 30, 20252.342.342.262.262.260.89%16,000
Sep 29, 20252.362.362.242.242.24-4.27%34,000