Tecma Solutions S.p.A. (BIT:TCM)
Italy · Delayed Price · Currency is EUR 0.8100
+0.0240 (3.05%)
At close: Oct 15, 2026
Tecma Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.05% | 1,200 |
| Oct 14, 2026 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | -2.96% | 8,000 |
| Oct 13, 2026 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | -1.22% | 8,400 |
| Oct 12, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -8.89% | 30,400 |
| Oct 9, 2026 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 4.17% | 4,000 |
| Oct 8, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Oct 7, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.00% | 2,400 |
| Oct 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 400 |
| Oct 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 2, 2026 | 0.86 | 0.90 | 0.84 | 0.90 | 0.90 | 0.45% | 9,200 |
| Oct 1, 2026 | 0.95 | 0.95 | 0.86 | 0.90 | 0.90 | -9.13% | 11,600 |
| Sep 30, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.38% | 8,000 |
| Sep 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,800 |
| Sep 28, 2026 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -10.62% | 10,800 |
| Sep 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 6,000 |
| Sep 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 400 |
| Sep 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | 800 |
| Sep 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 800 |
| Sep 21, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.33% | 2,800 |
| Sep 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 3,600 |
| Sep 17, 2026 | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | -1.31% | 4,800 |
| Sep 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.14% | 8,400 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 2,000 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -2.50% | 10,000 |
| Sep 9, 2026 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -10.45% | 6,400 |
| Sep 8, 2026 | 1.24 | 1.36 | 1.24 | 1.34 | 1.34 | 10.74% | 14,000 |
| Sep 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.02% | 12,800 |
| Sep 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 3, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -4.26% | 11,200 |
| Sep 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 1, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 31, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 5,200 |
| Aug 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 26, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 12,000 |
| Aug 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 21, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 21,600 |
| Aug 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.32% | 400 |
| Aug 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.21% | 2,400 |
| Aug 10, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 8,800 |
| Aug 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 800 |