Tesmec S.p.A. (BIT:TES)
Italy · Delayed Price · Currency is EUR 0.1304
-0.0004 (-0.31%)
Sep 22, 2025, 11:03 AM CET
Tesmec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.81% | 17,231,564 |
| Sep 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.70% | 32,737,260 |
| Sep 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.38% | 18,971,607 |
| Sep 16, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 10.44% | 20,991,544 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.08% | 13,938,733 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.75% | 4,416,625 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.19% | 7,805,248 |
| Sep 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.52% | 17,792,266 |
| Sep 9, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 7.20% | 13,204,722 |
| Sep 8, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.42% | 6,041,590 |
| Sep 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.44% | 3,533,998 |
| Sep 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.75% | 5,340,968 |
| Sep 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.71% | 1,124,684 |
| Sep 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.44% | 4,708,650 |
| Sep 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.75% | 2,958,859 |
| Aug 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.15% | 8,159,329 |
| Aug 28, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.63% | 16,162,017 |
| Aug 27, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.28% | 16,518,474 |
| Aug 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.33% | 8,562,298 |
| Aug 25, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 9.23% | 22,746,615 |
| Aug 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.32% | 6,089,561 |
| Aug 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.02% | 3,954,607 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.98% | 7,516,310 |
| Aug 19, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 8.14% | 13,765,806 |
| Aug 18, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 2.18% | 5,358,254 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 2,802,458 |
| Aug 13, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -0.54% | 5,556,063 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 3,603,157 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.97% | 6,478,559 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.13% | 9,193,059 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.08% | 10,784,791 |
| Aug 6, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 10.71% | 6,836,380 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.99% | 2,285,147 |
| Aug 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.79% | 343,085 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.79% | 1,736,717 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.47% | 577,476 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 299,236 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.93% | 626,653 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.92% | 1,210,333 |
| Jul 25, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -1.52% | 2,394,341 |
| Jul 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.17% | 1,060,548 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 3,916,301 |
| Jul 22, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 0.62% | 4,543,778 |
| Jul 21, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.53% | 930,902 |
| Jul 18, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.24% | 1,342,361 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.46% | 3,602,513 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.97% | 4,917,988 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.15% | 9,437,856 |
| Jul 14, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 13.62% | 20,729,092 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.51% | 480,744 |