Tesmec S.p.A. (BIT:TES)
Italy · Delayed Price · Currency is EUR 0.1650
+0.0120 (7.84%)
Jan 22, 2026, 5:35 PM CET
Tesmec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7.45% | 6,131,311 |
| 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 |
| Dec 16, 2025 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -11.78% | 21,749,220 |
| Dec 15, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 9,917,971 |
| Dec 12, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 4.19% | 10,735,259 |
| Dec 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.33% | 8,784,044 |
| Dec 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 6,497,821 |
| Dec 9, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.74% | 14,897,546 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.13% | 7,391,954 |
| Dec 5, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 5.70% | 15,590,370 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.62% | 11,544,040 |
| Dec 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.78% | 10,430,900 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.38% | 11,209,580 |
| Dec 1, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.78% | 2,890,933 |
| Nov 28, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.60% | 2,199,032 |
| Nov 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.30% | 3,257,799 |
| Nov 26, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.75% | 8,972,109 |
| Nov 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.52% | 4,132,305 |
| Nov 24, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.31% | 4,683,814 |
| Nov 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.31% | 3,045,280 |
| Nov 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.67% | 4,402,737 |
| Nov 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 2,684,059 |
| Nov 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.43% | 2,174,322 |
| Nov 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.27% | 1,936,162 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.06% | 2,757,078 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 3,852,529 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.04% | 10,070,440 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.30% | 12,201,620 |
| Nov 10, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 16.40% | 29,297,630 |
| Nov 7, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 8,885,457 |