Skip to main content
logo
Tesmec S.p.A. (BIT:TES)
Italy flag Italy · Delayed Price · Currency is EUR
0.0733
+0.0001 (0.14%)
Aug 14, 2025, 5:35 PM CET

Tesmec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20250.070.070.070.070.070.14%2,788,182
Aug 13, 20250.070.080.070.070.07-0.54%5,556,063
Aug 12, 20250.070.070.070.070.071.52%3,603,157
Aug 11, 20250.070.070.070.070.070.97%6,478,559
Aug 8, 20250.070.070.070.070.072.13%9,193,059
Aug 7, 20250.070.070.070.070.073.08%10,784,791
Aug 6, 20250.060.070.060.070.0710.71%6,836,380
Aug 5, 20250.060.060.060.060.06-2.99%2,285,147
Aug 4, 20250.060.060.060.060.060.79%343,085
Aug 1, 20250.060.060.060.060.06-0.79%1,736,717
Jul 31, 20250.060.060.060.060.06-0.47%577,476
Jul 30, 20250.060.060.060.060.06-299,236
Jul 29, 20250.070.070.060.060.06-0.93%626,653
Jul 28, 20250.070.070.060.060.06-0.92%1,210,333
Jul 25, 20250.060.070.060.070.07-1.52%2,394,341
Jul 24, 20250.060.070.060.070.072.17%1,060,548
Jul 23, 20250.070.070.060.060.06-3,916,301
Jul 22, 20250.060.070.060.060.060.62%4,543,778
Jul 21, 20250.060.070.060.060.06-1.53%930,902
Jul 18, 20250.060.070.060.070.071.24%1,342,361
Jul 17, 20250.070.070.060.060.06-0.46%3,602,513
Jul 16, 20250.070.070.060.060.06-1.97%4,917,988
Jul 15, 20250.070.070.070.070.070.15%9,437,856
Jul 14, 20250.060.070.060.070.0713.62%20,729,092
Jul 11, 20250.060.060.060.060.06-0.51%480,744
Jul 10, 20250.060.060.060.060.060.17%851,495
Jul 9, 20250.060.060.060.060.060.87%1,192,643
Jul 8, 20250.060.060.060.060.060.35%728,004
Jul 7, 20250.060.060.060.060.06-0.69%1,571,192
Jul 4, 20250.060.060.060.060.06-2.20%2,937,274
Jul 3, 20250.060.060.060.060.063.50%9,716,155
Jul 2, 20250.060.060.050.060.065.93%4,843,530
Jul 1, 20250.050.050.050.050.051.89%776,972
Jun 30, 20250.050.050.050.050.05-0.19%2,569,601
Jun 27, 20250.050.050.050.050.05-0.19%1,291,062
Jun 26, 20250.050.050.050.050.05-0.56%1,415,999
Jun 25, 20250.050.050.050.050.05-0.19%1,133,302
Jun 24, 20250.050.050.050.050.05-1.47%1,206,448
Jun 23, 20250.050.050.050.050.050.93%858,048
Jun 20, 20250.050.050.050.050.05-0.37%621,998
Jun 19, 20250.050.050.050.050.05-0.37%235,623
Jun 18, 20250.050.050.050.050.050.37%529,876
Jun 17, 20250.060.060.050.050.05-0.92%925,534
Jun 16, 20250.050.060.050.050.05-1,232,056
Jun 13, 20250.050.060.050.050.05-1.09%973,254
Jun 12, 20250.050.060.050.060.06-1.25%385,487
Jun 11, 20250.060.060.060.060.06-1.41%1,377,418
Jun 10, 20250.060.060.060.060.063.28%3,061,123
Jun 9, 20250.060.060.050.050.050.92%783,216
Jun 6, 20250.060.060.050.050.05-0.37%807,372