Tecma Solutions S.p.A. (BIT:TCM)
Italy · Delayed Price · Currency is EUR 1.330
-0.030 (-2.21%)
At close: Jul 30, 2026
Tecma Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2,000 |
| Jul 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 27, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | - | 6,800 |
| Jul 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.51% | 3,200 |
| Jul 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,400 |
| Jul 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.36% | 400 |
| Jul 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 400 |
| Jul 16, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 2.58% | 4,000 |
| Jul 15, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.12% | 2,400 |
| Jul 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 2,800 |
| Jul 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | 1,600 |
| Jul 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 8, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 3,200 |
| Jul 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 3,600 |
| Jul 6, 2026 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | 1.85% | 10,000 |
| Jul 3, 2026 | 1.43 | 1.43 | 1.33 | 1.36 | 1.36 | -4.58% | 5,600 |
| Jul 2, 2026 | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | -0.70% | 10,400 |
| Jul 1, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -4.67% | 5,600 |
| Jun 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 29, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.33% | 2,400 |
| Jun 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.86% | 800 |
| Jun 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jun 19, 2026 | 1.52 | 1.57 | 1.50 | 1.56 | 1.56 | 2.30% | 8,800 |
| Jun 18, 2026 | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 15,200 |
| Jun 17, 2026 | 1.50 | 1.57 | 1.43 | 1.53 | 1.53 | 2.34% | 21,600 |
| Jun 16, 2026 | 1.38 | 1.51 | 1.37 | 1.50 | 1.50 | 9.52% | 8,000 |
| Jun 15, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 1.11% | 4,800 |
| Jun 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 800 |
| Jun 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 400 |
| Jun 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 5, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | 0.37% | 11,600 |
| Jun 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 3, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -1.82% | 800 |
| Jun 2, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | 7,200 |
| Jun 1, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -1.41% | 7,200 |
| 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 |