Tecma Solutions S.p.A. (BIT:TCM)
Italy · Delayed Price · Currency is EUR 1.700
0.00 (0.00%)
Last updated: Mar 9, 2026, 4:16 PM CET
Tecma Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 8,800 |
| Mar 6, 2026 | 1.69 | 1.70 | 1.61 | 1.70 | 1.70 | 1.19% | 7,600 |
| Mar 5, 2026 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -3.45% | 8,800 |
| Mar 4, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | 400 |
| Mar 3, 2026 | 1.80 | 1.81 | 1.71 | 1.71 | 1.71 | -3.93% | 7,600 |
| Mar 2, 2026 | 1.72 | 1.80 | 1.72 | 1.78 | 1.78 | 1.71% | 25,600 |
| Feb 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 800 |
| Feb 26, 2026 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -1.16% | 3,200 |
| Feb 25, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 2,000 |
| Feb 24, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 0.59% | 4,800 |
| Feb 23, 2026 | 1.67 | 1.69 | 1.64 | 1.69 | 1.69 | 4.97% | 14,000 |
| Feb 20, 2026 | 1.61 | 1.66 | 1.61 | 1.61 | 1.61 | 0.63% | 6,000 |
| Feb 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 800 |
| Feb 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 800 |
| Feb 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 400 |
| Feb 16, 2026 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | - | 1,600 |
| Feb 13, 2026 | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | - | 2,800 |
| Feb 12, 2026 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -4.17% | 2,800 |
| Feb 11, 2026 | 1.65 | 1.73 | 1.63 | 1.68 | 1.68 | 3.70% | 13,600 |
| Feb 10, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -2.41% | 9,200 |
| Feb 9, 2026 | 1.59 | 1.70 | 1.59 | 1.66 | 1.66 | 0.61% | 14,000 |
| Feb 6, 2026 | 1.73 | 1.85 | 1.62 | 1.65 | 1.65 | -5.17% | 21,600 |
| Feb 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.57% | 800 |
| Feb 4, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -1.75% | 4,000 |
| Feb 3, 2026 | 1.71 | 1.72 | 1.58 | 1.71 | 1.71 | -1.16% | 9,600 |
| Feb 2, 2026 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | -1.14% | 4,800 |
| Jan 30, 2026 | 1.76 | 1.83 | 1.70 | 1.75 | 1.75 | -1.13% | 13,200 |
| Jan 29, 2026 | 1.76 | 1.77 | 1.70 | 1.77 | 1.77 | 4.12% | 9,200 |
| Jan 28, 2026 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | -2.86% | 4,400 |
| 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 |