Tecma Solutions S.p.A. (BIT:TCM)
Italy · Delayed Price · Currency is EUR 1.420
-0.040 (-2.74%)
At close: May 29, 2026
Tecma Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -2.74% | 4,800 |
| May 28, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.02% | 2,000 |
| May 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 800 |
| May 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.67% | 2,400 |
| May 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,600 |
| May 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 4,800 |
| May 21, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 3.57% | 6,000 |
| May 20, 2026 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | 3.32% | 8,800 |
| May 19, 2026 | 1.31 | 1.41 | 1.31 | 1.36 | 1.36 | 5.86% | 18,000 |
| May 18, 2026 | 1.24 | 1.31 | 1.24 | 1.28 | 1.28 | 0.79% | 16,400 |
| May 15, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -3.79% | 800 |
| May 14, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 6.45% | 4,800 |
| May 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | 1,600 |
| May 12, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.20% | 1,200 |
| May 11, 2026 | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | -6.69% | 10,800 |
| May 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| May 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 800 |
| May 6, 2026 | 1.36 | 1.40 | 1.35 | 1.35 | 1.35 | -1.82% | 9,200 |
| May 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 400 |
| May 4, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 800 |
| Apr 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Apr 29, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -0.70% | 2,800 |
| Apr 28, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.38% | 800 |
| Apr 27, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 0.69% | 1,200 |
| Apr 24, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -4.95% | 2,800 |
| Apr 23, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -0.33% | 800 |
| Apr 22, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -1.30% | 2,000 |
| Apr 21, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -2.53% | 12,800 |
| Apr 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.07% | 1,200 |
| Apr 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | 2,000 |
| Apr 16, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | -2.06% | 4,400 |
| Apr 15, 2026 | 1.74 | 1.75 | 1.69 | 1.70 | 1.70 | 2.11% | 9,600 |
| Apr 14, 2026 | 1.64 | 1.68 | 1.63 | 1.66 | 1.66 | 0.61% | 11,600 |
| Apr 13, 2026 | 1.64 | 1.65 | 1.57 | 1.65 | 1.65 | 0.92% | 3,200 |
| Apr 10, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -0.91% | 10,400 |
| Apr 9, 2026 | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | 8.55% | 6,400 |
| Apr 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 2,400 |
| Apr 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 3,200 |
| Apr 2, 2026 | 1.67 | 1.68 | 1.54 | 1.54 | 1.54 | -3.14% | 12,800 |
| Apr 1, 2026 | 1.52 | 1.59 | 1.49 | 1.59 | 1.59 | 4.61% | 11,200 |
| Mar 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 4,000 |
| Mar 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Mar 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Mar 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Mar 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 400 |
| Mar 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Mar 23, 2026 | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | -3.80% | 3,600 |
| Mar 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Mar 19, 2026 | 1.52 | 1.58 | 1.45 | 1.58 | 1.58 | -1.25% | 4,000 |
| Mar 18, 2026 | 1.56 | 1.60 | 1.51 | 1.60 | 1.60 | 2.56% | 3,200 |