Skip to main content
logo
Tinexta S.p.A. (BIT:TNXT)
Italy flag Italy · Delayed Price · Currency is EUR
14.95
-0.05 (-0.33%)
At close: Mar 27, 2026

Tinexta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.0015.0014.9615.00--73,227
Mar 26, 202614.9715.0014.9715.0015.000.07%39,288
Mar 25, 202614.9815.0014.9714.9914.990.20%49,437
Mar 24, 202614.9814.9814.9614.9614.96-37,432
Mar 23, 202614.8914.9914.8814.9614.96-0.07%67,431
Mar 20, 202614.9614.9914.9614.9714.97-82,772
Mar 19, 202614.9014.9814.8514.9714.97-100,534
Mar 18, 202615.0015.0114.9714.9714.97-0.07%182,615
Mar 17, 202615.0015.0314.9214.9814.98-0.79%237,477
Mar 16, 202615.0515.1615.0515.1015.10-73,136
Mar 13, 202615.0915.1815.0415.1015.10-0.33%209,510
Mar 12, 202615.1015.1615.0615.1515.15-0.07%128,650
Mar 11, 202615.2215.2215.1015.1615.16-0.26%116,440
Mar 10, 202615.3015.3415.1615.2015.20-102,022
Mar 9, 202615.1815.2715.1815.2015.20-0.59%80,289
Mar 6, 202615.2915.3015.2315.2915.29-0.07%73,213
Mar 5, 202615.2115.3015.2115.3015.300.39%92,326
Mar 4, 202615.1715.2615.1515.2415.240.20%123,291
Mar 3, 202615.1515.2415.1515.2115.21-157,631
Mar 2, 202615.1815.2815.1015.2115.210.07%155,904
Feb 27, 202615.1615.2815.1315.2015.20-127,056
Feb 26, 202615.1915.2015.1715.2015.200.07%38,951
Feb 25, 202615.1615.2115.1615.1915.190.13%50,977
Feb 24, 202615.2215.2415.1515.1715.170.07%64,799
Feb 23, 202615.1915.2015.0815.1615.16-0.13%273,681
Feb 20, 202615.0515.1815.0515.1815.180.07%73,375
Feb 19, 202615.0315.1715.0315.1715.17-0.07%43,680
Feb 18, 202615.0215.2015.0215.1815.180.53%58,953
Feb 17, 202615.1015.1814.9515.1015.10-164,770
Feb 16, 202615.1015.1215.0915.1015.10-34,354
Feb 13, 202615.1015.1515.1015.1015.10-0.13%47,823
Feb 12, 202615.1815.1915.1215.1215.12-0.33%89,892
Feb 11, 202615.2015.2015.1515.1715.17-65,313
Feb 10, 202615.1615.2115.1615.1715.17-0.13%23,265
Feb 9, 202615.1915.1915.1515.1915.190.26%33,777
Feb 6, 202615.1215.1615.1215.1515.150.13%115,229
Feb 5, 202615.1015.1415.1015.1315.13-125,537
Feb 4, 202615.1415.1415.1115.1315.130.07%126,648
Feb 3, 202615.1015.1215.0915.1215.120.40%202,227
Feb 2, 202615.0615.1415.0615.0615.06-0.26%143,219
Jan 30, 202615.0815.1215.0815.1015.100.13%88,411
Jan 29, 202615.1015.1115.0815.0815.08-34,312
Jan 28, 202615.0615.0915.0615.0815.080.07%23,286
Jan 27, 202615.0815.0815.0615.0715.07-0.07%37,845
Jan 26, 202615.0515.1215.0515.0815.08-0.33%71,699
Jan 23, 202615.1415.1515.1015.1315.130.07%96,031
Jan 22, 202615.1215.1415.1115.1215.12-67,821
Jan 21, 202615.1215.1415.1115.1215.12-0.13%38,988
Jan 20, 202615.1615.1615.1315.1415.14-0.13%98,797
Jan 19, 202615.1315.1615.1315.1615.160.13%46,800