Tesmec S.p.A. (BIT:TES)
Italy · Delayed Price · Currency is EUR 0.1188
-0.0058 (-4.65%)
Mar 24, 2026, 2:42 PM CET
Tesmec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | - | -4.65% | 4,287,847 |
| Mar 23, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 2.64% | 7,404,482 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.57% | 3,609,328 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.15% | 13,450,510 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.27% | 9,143,788 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.58% | 8,108,819 |
| Mar 16, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -1.69% | 18,568,830 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.80% | 17,148,080 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -9.34% | 9,934,127 |
| Mar 11, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -11.17% | 15,384,670 |
| Mar 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 9.05% | 11,018,010 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.72% | 2,935,790 |
| Mar 6, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.66% | 5,320,519 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.33% | 9,559,447 |
| Mar 4, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 7,086,208 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.20% | 9,466,860 |
| 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 |