Tinexta S.p.A. (BIT:TNXT)
Italy · Delayed Price · Currency is EUR 14.89
+0.05 (0.34%)
Oct 24, 2025, 3:26 PM CET
Tinexta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.83 | 14.92 | 14.83 | 14.89 | 14.89 | 0.34% | 101,056 |
| Oct 23, 2025 | 14.83 | 14.88 | 14.81 | 14.84 | 14.84 | 0.20% | 71,062 |
| Oct 22, 2025 | 14.91 | 14.91 | 14.80 | 14.81 | 14.81 | -0.27% | 195,713 |
| Oct 21, 2025 | 14.88 | 14.95 | 14.82 | 14.85 | 14.85 | - | 140,302 |
| Oct 20, 2025 | 14.92 | 14.92 | 14.79 | 14.85 | 14.85 | -0.27% | 107,697 |
| Oct 17, 2025 | 14.83 | 14.91 | 14.76 | 14.89 | 14.89 | -0.07% | 137,938 |
| Oct 16, 2025 | 14.83 | 14.90 | 14.74 | 14.90 | 14.90 | 0.61% | 143,379 |
| Oct 15, 2025 | 14.76 | 14.82 | 14.72 | 14.81 | 14.81 | 0.47% | 100,362 |
| Oct 14, 2025 | 14.68 | 14.76 | 14.68 | 14.74 | 14.74 | -0.14% | 111,427 |
| Oct 13, 2025 | 14.80 | 14.82 | 14.66 | 14.76 | 14.76 | 0.07% | 233,718 |
| Oct 10, 2025 | 14.82 | 14.89 | 14.75 | 14.75 | 14.75 | -1.01% | 155,380 |
| Oct 9, 2025 | 14.82 | 14.91 | 14.78 | 14.90 | 14.90 | 0.88% | 355,661 |
| Oct 8, 2025 | 14.81 | 14.82 | 14.65 | 14.77 | 14.77 | -0.20% | 238,260 |
| Oct 7, 2025 | 14.82 | 14.85 | 14.80 | 14.80 | 14.80 | -0.13% | 77,505 |
| Oct 6, 2025 | 14.85 | 14.85 | 14.82 | 14.82 | 14.82 | -0.20% | 77,578 |
| Oct 3, 2025 | 14.82 | 14.86 | 14.82 | 14.85 | 14.85 | -0.07% | 68,860 |
| Oct 2, 2025 | 14.85 | 14.87 | 14.84 | 14.86 | 14.86 | 0.07% | 91,515 |
| Oct 1, 2025 | 14.88 | 14.91 | 14.84 | 14.85 | 14.85 | -0.40% | 155,486 |
| Sep 30, 2025 | 14.88 | 14.91 | 14.86 | 14.91 | 14.91 | 0.20% | 110,377 |
| Sep 29, 2025 | 14.87 | 14.89 | 14.84 | 14.88 | 14.88 | 0.07% | 83,906 |
| Sep 26, 2025 | 14.87 | 14.92 | 14.86 | 14.87 | 14.87 | 0.13% | 121,980 |
| Sep 25, 2025 | 14.90 | 14.90 | 14.83 | 14.85 | 14.85 | -0.34% | 100,993 |
| Sep 24, 2025 | 14.86 | 14.93 | 14.82 | 14.90 | 14.90 | 0.54% | 215,896 |
| Sep 23, 2025 | 14.84 | 14.87 | 14.81 | 14.82 | 14.82 | -0.13% | 280,514 |
| Sep 22, 2025 | 14.77 | 14.85 | 14.76 | 14.84 | 14.84 | 0.47% | 179,217 |
| Sep 19, 2025 | 14.79 | 14.79 | 14.72 | 14.77 | 14.77 | 0.20% | 145,585 |
| Sep 18, 2025 | 14.72 | 14.77 | 14.70 | 14.74 | 14.74 | 0.41% | 243,039 |
| Sep 17, 2025 | 14.69 | 14.77 | 14.66 | 14.68 | 14.68 | 0.14% | 165,498 |
| Sep 16, 2025 | 14.75 | 14.79 | 14.65 | 14.66 | 14.66 | -0.41% | 283,527 |
| Sep 15, 2025 | 14.85 | 14.89 | 14.72 | 14.72 | 14.72 | -0.74% | 193,162 |
| Sep 12, 2025 | 14.66 | 14.83 | 14.64 | 14.83 | 14.83 | 1.37% | 676,964 |
| Sep 11, 2025 | 14.69 | 14.74 | 14.62 | 14.63 | 14.63 | -0.41% | 182,376 |
| Sep 10, 2025 | 14.63 | 14.70 | 14.61 | 14.69 | 14.69 | 0.41% | 220,335 |
| Sep 9, 2025 | 14.61 | 14.65 | 14.61 | 14.63 | 14.63 | - | 82,570 |
| Sep 8, 2025 | 14.61 | 14.66 | 14.60 | 14.63 | 14.63 | 0.14% | 116,579 |
| Sep 5, 2025 | 14.64 | 14.68 | 14.61 | 14.61 | 14.61 | -0.14% | 193,132 |
| Sep 4, 2025 | 14.58 | 14.64 | 14.57 | 14.63 | 14.63 | 0.34% | 210,518 |
| Sep 3, 2025 | 14.58 | 14.63 | 14.56 | 14.58 | 14.58 | 0.21% | 152,155 |
| Sep 2, 2025 | 14.62 | 14.68 | 14.51 | 14.55 | 14.55 | -0.61% | 536,946 |
| Sep 1, 2025 | 14.60 | 14.64 | 14.60 | 14.64 | 14.64 | 0.48% | 120,357 |
| Aug 29, 2025 | 14.67 | 14.67 | 14.57 | 14.57 | 14.57 | -0.55% | 132,929 |
| Aug 28, 2025 | 14.63 | 14.69 | 14.61 | 14.65 | 14.65 | 0.27% | 251,980 |
| Aug 27, 2025 | 14.68 | 14.71 | 14.60 | 14.61 | 14.61 | -0.41% | 365,486 |
| Aug 26, 2025 | 14.65 | 14.70 | 14.62 | 14.67 | 14.67 | 0.14% | 153,867 |
| Aug 25, 2025 | 14.67 | 14.73 | 14.65 | 14.65 | 14.65 | -0.14% | 209,903 |
| Aug 22, 2025 | 14.65 | 14.71 | 14.65 | 14.67 | 14.67 | 0.20% | 161,306 |
| Aug 21, 2025 | 14.64 | 14.69 | 14.63 | 14.64 | 14.64 | 0.07% | 178,820 |
| Aug 20, 2025 | 14.65 | 14.68 | 14.63 | 14.63 | 14.63 | -0.14% | 228,267 |
| Aug 19, 2025 | 14.65 | 14.73 | 14.63 | 14.65 | 14.65 | - | 212,151 |
| Aug 18, 2025 | 14.62 | 14.78 | 14.62 | 14.65 | 14.65 | 0.55% | 284,631 |