Tesmec S.p.A. (BIT:TES)
Italy · Delayed Price · Currency is EUR 0.1814
-0.0206 (-10.20%)
Mar 3, 2026, 5:35 PM CET
Tesmec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | - | -7.13% | 3,822,766 |
| Mar 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.43% | 7,565,222 |
| Feb 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.00% | 1,927,945 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.15% | 3,151,994 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.47% | 3,036,949 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.75% | 3,167,392 |
| Feb 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.87% | 3,733,714 |
| Feb 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.90% | 2,313,166 |
| Feb 19, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.34% | 5,709,547 |
| Feb 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.80% | 2,524,756 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.43% | 4,157,601 |
| Feb 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.25% | 3,912,571 |
| Feb 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.99% | 10,041,070 |
| Feb 12, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.43% | 14,572,090 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.44% | 6,275,299 |
| Feb 10, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 1.25% | 18,250,360 |
| Feb 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.47% | 15,905,930 |
| Feb 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.72% | 11,594,710 |
| Feb 5, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.99% | 8,551,250 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.65% | 5,292,705 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.32% | 1,733,578 |
| Feb 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.96% | 2,448,699 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.71% | 4,168,216 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.78% | 7,772,686 |
| Jan 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.03% | 5,085,898 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.73% | 1,831,469 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.53% | 2,631,694 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 3,163,209 |
| Jan 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.84% | 6,380,960 |
| Jan 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.39% | 1,503,983 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.54% | 2,659,124 |
| Jan 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.17% | 2,485,677 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.53% | 3,975,050 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.50% | 2,611,548 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.97% | 1,860,413 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.46% | 4,109,359 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.52% | 4,199,798 |
| Jan 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.12% | 4,152,633 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.84% | 5,135,245 |
| Jan 7, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.81% | 14,420,370 |
| Jan 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.99% | 8,345,271 |
| Jan 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.32% | 7,824,234 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.12% | 2,806,512 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.01% | 2,690,976 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.38% | 4,807,726 |
| Dec 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.25% | 5,246,478 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.89% | 3,847,785 |
| Dec 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.94% | 4,113,374 |
| Dec 18, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.79% | 9,337,968 |
| Dec 17, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.31% | 12,891,240 |