Tesmec S.p.A. (BIT:TES)
Italy · Delayed Price · Currency is EUR 0.1594
+0.0086 (5.70%)
At close: Dec 5, 2025
Tesmec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.23% | 2,270,408 |
| Nov 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.34% | 2,816,302 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,086,043 |
| Nov 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.46% | 1,596,818 |
| Oct 31, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.39% | 1,115,655 |
| Oct 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.30% | 2,106,439 |
| Oct 29, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 2,502,593 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.21% | 1,482,335 |
| Oct 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.01% | 707,472 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.34% | 1,992,425 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.96% | 2,348,367 |
| Oct 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.77% | 3,230,298 |
| Oct 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.71% | 3,665,939 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.44% | 5,541,850 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.03% | 3,723,213 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.17% | 2,990,721 |
| Oct 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 1,801,181 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.50% | 2,852,123 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.26% | 8,077,495 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.04% | 2,389,227 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 1,915,710 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.70% | 8,526,163 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.44% | 5,362,284 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 5,504,030 |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.54% | 4,620,068 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.34% | 6,547,597 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.60% | 6,847,789 |
| Sep 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.22% | 5,528,407 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.41% | 11,687,630 |