Skip to main content
logo
Tinexta S.p.A. (BIT:TNXT)
Italy flag Italy · Delayed Price · Currency is EUR
15.30
+0.11 (0.72%)
May 7, 2026, 5:35 PM CET

Tinexta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202615.3015.3015.2115.21-0.13%24,807
May 6, 202615.3015.3015.1915.1915.19-9,591
May 5, 202615.2915.2915.1915.1915.190.13%5,462
May 4, 202615.1515.2815.1515.1715.170.13%4,347
Apr 30, 202615.1515.2115.0615.1515.150.53%95,691
Apr 29, 202615.1515.1515.0215.0715.07-20,705
Apr 28, 202615.1815.1815.0215.0715.07-9,672
Apr 27, 202615.3015.3015.0415.0715.070.07%4,488
Apr 24, 202615.0115.1315.0115.0615.06-15,662
Apr 23, 202615.0015.0815.0015.0615.060.27%96,886
Apr 22, 202615.0315.0515.0015.0215.02-0.07%4,086
Apr 21, 202615.0015.0315.0015.0315.030.20%11,928
Apr 20, 202615.0015.0515.0015.0015.00-31,420
Apr 17, 202615.0515.0714.9615.0015.00-60,144
Apr 16, 202615.0915.0914.9915.0015.00-36,426
Apr 15, 202615.0915.1314.9815.0015.00-1.06%215,879
Apr 14, 202615.0415.1715.0415.1615.160.53%28,431
Apr 13, 202615.0115.1615.0115.0815.080.53%24,228
Apr 10, 202615.0115.0315.0015.0015.00-136,220
Apr 9, 202615.0015.0515.0015.0015.00-87,801
Apr 8, 202614.9715.0214.7115.0015.000.81%362,660
Apr 7, 202614.9014.9714.7314.8814.880.20%104,341
Apr 2, 202614.9214.9514.8314.8514.85-0.67%52,394
Apr 1, 202614.9514.9714.9414.9514.95-0.07%144,358
Mar 31, 202614.9814.9914.9314.9614.96-140,389
Mar 30, 202614.9615.0014.9614.9614.960.07%38,603
Mar 27, 202615.0015.0014.9514.9514.95-0.33%167,015
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