Tinexta S.p.A. (BIT:TNXT)
Italy · Delayed Price · Currency is EUR 15.06
+0.06 (0.40%)
Apr 17, 2026, 11:41 AM CET
Tinexta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 15.09 | 15.09 | 14.99 | 15.00 | 15.00 | - | 36,426 |
| Apr 15, 2026 | 15.09 | 15.13 | 14.98 | 15.00 | 15.00 | -1.06% | 215,879 |
| Apr 14, 2026 | 15.04 | 15.17 | 15.04 | 15.16 | 15.16 | 0.53% | 28,431 |
| Apr 13, 2026 | 15.01 | 15.16 | 15.01 | 15.08 | 15.08 | 0.53% | 24,228 |
| Apr 10, 2026 | 15.01 | 15.03 | 15.00 | 15.00 | 15.00 | - | 136,220 |
| Apr 9, 2026 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | - | 87,801 |
| Apr 8, 2026 | 14.97 | 15.02 | 14.71 | 15.00 | 15.00 | 0.81% | 362,660 |
| Apr 7, 2026 | 14.90 | 14.97 | 14.73 | 14.88 | 14.88 | 0.20% | 104,341 |
| Apr 2, 2026 | 14.92 | 14.95 | 14.83 | 14.85 | 14.85 | -0.67% | 52,394 |
| Apr 1, 2026 | 14.95 | 14.97 | 14.94 | 14.95 | 14.95 | -0.07% | 144,358 |
| Mar 31, 2026 | 14.98 | 14.99 | 14.93 | 14.96 | 14.96 | - | 140,389 |
| Mar 30, 2026 | 14.96 | 15.00 | 14.96 | 14.96 | 14.96 | 0.07% | 38,603 |
| Mar 27, 2026 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 167,015 |
| Mar 26, 2026 | 14.97 | 15.00 | 14.97 | 15.00 | 15.00 | 0.07% | 39,288 |
| Mar 25, 2026 | 14.98 | 15.00 | 14.97 | 14.99 | 14.99 | 0.20% | 49,437 |
| Mar 24, 2026 | 14.98 | 14.98 | 14.96 | 14.96 | 14.96 | - | 37,432 |
| Mar 23, 2026 | 14.89 | 14.99 | 14.88 | 14.96 | 14.96 | -0.07% | 67,431 |
| Mar 20, 2026 | 14.96 | 14.99 | 14.96 | 14.97 | 14.97 | - | 82,772 |
| Mar 19, 2026 | 14.90 | 14.98 | 14.85 | 14.97 | 14.97 | - | 100,534 |
| Mar 18, 2026 | 15.00 | 15.01 | 14.97 | 14.97 | 14.97 | -0.07% | 182,615 |
| Mar 17, 2026 | 15.00 | 15.03 | 14.92 | 14.98 | 14.98 | -0.79% | 237,477 |
| Mar 16, 2026 | 15.05 | 15.16 | 15.05 | 15.10 | 15.10 | - | 73,136 |
| Mar 13, 2026 | 15.09 | 15.18 | 15.04 | 15.10 | 15.10 | -0.33% | 209,510 |
| Mar 12, 2026 | 15.10 | 15.16 | 15.06 | 15.15 | 15.15 | -0.07% | 128,650 |
| Mar 11, 2026 | 15.22 | 15.22 | 15.10 | 15.16 | 15.16 | -0.26% | 116,440 |
| Mar 10, 2026 | 15.30 | 15.34 | 15.16 | 15.20 | 15.20 | - | 102,022 |
| Mar 9, 2026 | 15.18 | 15.27 | 15.18 | 15.20 | 15.20 | -0.59% | 80,289 |
| Mar 6, 2026 | 15.29 | 15.30 | 15.23 | 15.29 | 15.29 | -0.07% | 73,213 |
| Mar 5, 2026 | 15.21 | 15.30 | 15.21 | 15.30 | 15.30 | 0.39% | 92,326 |
| Mar 4, 2026 | 15.17 | 15.26 | 15.15 | 15.24 | 15.24 | 0.20% | 123,291 |
| Mar 3, 2026 | 15.15 | 15.24 | 15.15 | 15.21 | 15.21 | - | 157,631 |
| Mar 2, 2026 | 15.18 | 15.28 | 15.10 | 15.21 | 15.21 | 0.07% | 155,904 |
| Feb 27, 2026 | 15.16 | 15.28 | 15.13 | 15.20 | 15.20 | - | 127,056 |
| Feb 26, 2026 | 15.19 | 15.20 | 15.17 | 15.20 | 15.20 | 0.07% | 38,951 |
| Feb 25, 2026 | 15.16 | 15.21 | 15.16 | 15.19 | 15.19 | 0.13% | 50,977 |
| Feb 24, 2026 | 15.22 | 15.24 | 15.15 | 15.17 | 15.17 | 0.07% | 64,799 |
| Feb 23, 2026 | 15.19 | 15.20 | 15.08 | 15.16 | 15.16 | -0.13% | 273,681 |
| Feb 20, 2026 | 15.05 | 15.18 | 15.05 | 15.18 | 15.18 | 0.07% | 73,375 |
| Feb 19, 2026 | 15.03 | 15.17 | 15.03 | 15.17 | 15.17 | -0.07% | 43,680 |
| Feb 18, 2026 | 15.02 | 15.20 | 15.02 | 15.18 | 15.18 | 0.53% | 58,953 |
| Feb 17, 2026 | 15.10 | 15.18 | 14.95 | 15.10 | 15.10 | - | 164,770 |
| Feb 16, 2026 | 15.10 | 15.12 | 15.09 | 15.10 | 15.10 | - | 34,354 |
| Feb 13, 2026 | 15.10 | 15.15 | 15.10 | 15.10 | 15.10 | -0.13% | 47,823 |
| Feb 12, 2026 | 15.18 | 15.19 | 15.12 | 15.12 | 15.12 | -0.33% | 89,892 |
| Feb 11, 2026 | 15.20 | 15.20 | 15.15 | 15.17 | 15.17 | - | 65,313 |
| Feb 10, 2026 | 15.16 | 15.21 | 15.16 | 15.17 | 15.17 | -0.13% | 23,265 |
| Feb 9, 2026 | 15.19 | 15.19 | 15.15 | 15.19 | 15.19 | 0.26% | 33,777 |
| Feb 6, 2026 | 15.12 | 15.16 | 15.12 | 15.15 | 15.15 | 0.13% | 115,229 |
| Feb 5, 2026 | 15.10 | 15.14 | 15.10 | 15.13 | 15.13 | - | 125,537 |
| Feb 4, 2026 | 15.14 | 15.14 | 15.11 | 15.13 | 15.13 | 0.07% | 126,648 |