Tecma Solutions S.p.A. (BIT:TCM)
Italy · Delayed Price · Currency is EUR 2.280
-0.060 (-2.56%)
At close: Sep 1, 2025
Tecma Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.38 | 2.38 | 2.30 | 2.34 | - | -0.85% | 25,200 |
| Aug 28, 2025 | 2.46 | 2.50 | 2.32 | 2.36 | - | -4.84% | 95,600 |
| Aug 27, 2025 | 2.34 | 2.56 | 2.28 | 2.48 | - | 7.83% | 80,800 |
| Aug 26, 2025 | 2.60 | 2.60 | 2.18 | 2.30 | - | -8.00% | 145,200 |
| Aug 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | 26.26% | 58,800 |
| Aug 22, 2025 | 1.72 | 2.02 | 1.72 | 1.98 | - | 16.47% | 196,800 |
| Aug 21, 2025 | 1.68 | 1.75 | 1.67 | 1.70 | - | 4.29% | 142,400 |
| Aug 20, 2025 | 1.50 | 1.64 | 1.47 | 1.63 | - | 6.54% | 41,200 |
| Aug 19, 2025 | 1.53 | 1.53 | 1.47 | 1.53 | - | 0.66% | 7,200 |
| Aug 18, 2025 | 1.53 | 1.53 | 1.49 | 1.52 | - | - | 2,800 |
| Aug 14, 2025 | 1.55 | 1.57 | 1.52 | 1.52 | - | -1.94% | 17,600 |
| Aug 13, 2025 | 1.56 | 1.61 | 1.55 | 1.55 | - | -1.27% | 36,000 |
| Aug 12, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | - | 0.64% | 1,200 |
| Aug 11, 2025 | 1.58 | 1.58 | 1.52 | 1.56 | - | - | 23,600 |
| Aug 8, 2025 | 1.51 | 1.57 | 1.50 | 1.56 | - | 2.63% | 28,000 |
| Aug 7, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | - | -1.30% | 10,000 |
| Aug 6, 2025 | 1.58 | 1.59 | 1.52 | 1.54 | - | -2.53% | 28,000 |
| Aug 5, 2025 | 1.55 | 1.58 | 1.51 | 1.58 | - | 3.95% | 61,600 |
| Aug 4, 2025 | 1.41 | 1.55 | 1.39 | 1.52 | - | 8.57% | 74,000 |
| Aug 1, 2025 | 1.43 | 1.45 | 1.40 | 1.40 | - | -2.78% | 8,800 |
| 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 |