Tinexta S.p.A. (BIT:TNXT)
Italy · Delayed Price · Currency is EUR 14.83
+0.20 (1.37%)
Sep 12, 2025, 5:35 PM CET
Tinexta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 14.63 | 14.70 | 14.57 | 14.57 | 14.57 | -0.41% | 488,735 |
| Aug 13, 2025 | 14.64 | 14.94 | 14.62 | 14.63 | 14.63 | 0.07% | 534,534 |
| Aug 12, 2025 | 14.60 | 14.62 | 14.59 | 14.62 | 14.62 | 0.21% | 658,409 |
| Aug 11, 2025 | 14.61 | 14.64 | 14.59 | 14.59 | 14.59 | -0.14% | 595,959 |
| Aug 8, 2025 | 14.66 | 14.70 | 14.60 | 14.61 | 14.61 | -0.27% | 1,409,279 |
| Aug 7, 2025 | 14.63 | 14.65 | 14.60 | 14.65 | 14.65 | 0.27% | 958,209 |
| Aug 6, 2025 | 14.65 | 14.70 | 14.59 | 14.61 | 14.61 | -0.48% | 554,426 |
| Aug 5, 2025 | 14.83 | 14.86 | 14.48 | 14.68 | 14.68 | 2.02% | 2,272,074 |
| Aug 4, 2025 | 14.50 | 14.64 | 14.27 | 14.39 | 14.39 | -0.42% | 199,640 |
| Aug 1, 2025 | 14.32 | 14.76 | 14.05 | 14.45 | 14.45 | -0.55% | 481,037 |
| Jul 31, 2025 | 14.40 | 14.60 | 13.84 | 14.53 | 14.53 | 1.61% | 354,450 |
| Jul 30, 2025 | 14.33 | 14.56 | 14.17 | 14.30 | 14.30 | -1.11% | 309,134 |
| Jul 29, 2025 | 14.58 | 15.20 | 14.44 | 14.46 | 14.46 | -0.82% | 523,238 |
| Jul 28, 2025 | 14.40 | 14.64 | 14.26 | 14.58 | 14.58 | 1.67% | 518,666 |
| Jul 25, 2025 | 13.90 | 14.35 | 13.90 | 14.34 | 14.34 | 3.02% | 503,885 |
| Jul 24, 2025 | 13.90 | 14.10 | 13.60 | 13.92 | 13.92 | 0.14% | 650,842 |
| Jul 23, 2025 | 13.82 | 14.02 | 13.56 | 13.90 | 13.90 | 1.61% | 261,977 |
| Jul 22, 2025 | 13.80 | 13.86 | 13.51 | 13.68 | 13.68 | -1.23% | 323,296 |
| Jul 21, 2025 | 13.70 | 14.00 | 13.17 | 13.85 | 13.85 | 1.99% | 976,018 |
| Jul 18, 2025 | 13.06 | 14.10 | 13.06 | 13.58 | 13.58 | 12.98% | 1,385,801 |
| Jul 17, 2025 | 12.08 | 12.15 | 11.83 | 12.02 | 12.02 | 1.26% | 133,852 |
| Jul 16, 2025 | 11.84 | 12.00 | 11.77 | 11.87 | 11.87 | -0.25% | 127,545 |
| Jul 15, 2025 | 12.30 | 12.30 | 11.90 | 11.90 | 11.90 | -2.06% | 132,794 |
| Jul 14, 2025 | 12.06 | 12.27 | 12.03 | 12.15 | 12.15 | -1.22% | 98,569 |
| Jul 11, 2025 | 12.39 | 12.39 | 12.12 | 12.30 | 12.30 | -1.28% | 218,529 |
| Jul 10, 2025 | 12.56 | 12.61 | 12.31 | 12.46 | 12.46 | -0.40% | 79,114 |
| Jul 9, 2025 | 12.15 | 12.55 | 12.15 | 12.51 | 12.51 | 2.29% | 128,221 |
| Jul 8, 2025 | 12.04 | 12.33 | 12.04 | 12.23 | 12.23 | 1.41% | 133,653 |
| Jul 7, 2025 | 12.18 | 12.33 | 12.06 | 12.06 | 12.06 | -0.74% | 117,874 |
| Jul 4, 2025 | 12.45 | 12.45 | 12.13 | 12.15 | 12.15 | -3.11% | 89,615 |