Tinexta S.p.A. (BIT:TNXT)
Italy · Delayed Price · Currency is EUR 15.02
+0.02 (0.13%)
Sep 4, 2026, 5:35 PM CET
Tinexta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 15.00 | 15.10 | 14.97 | 15.02 | 15.02 | 0.13% | 15,692 |
| Sep 3, 2026 | 14.97 | 15.01 | 14.97 | 15.00 | 15.00 | -0.20% | 4,254 |
| Sep 2, 2026 | 14.97 | 15.03 | 14.96 | 15.03 | 15.03 | 0.60% | 261 |
| Sep 1, 2026 | 15.00 | 15.01 | 14.94 | 14.94 | 14.94 | -0.40% | 3,813 |
| Aug 31, 2026 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | -0.33% | 1,093 |
| Aug 28, 2026 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | - | 1,009 |
| Aug 27, 2026 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 0.33% | 296 |
| Aug 26, 2026 | 15.00 | 15.03 | 15.00 | 15.00 | 15.00 | - | 2,385 |
| Aug 25, 2026 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | - | 793 |
| Aug 24, 2026 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | -0.27% | 1,299 |
| Aug 21, 2026 | 15.00 | 15.04 | 15.00 | 15.04 | 15.04 | 0.27% | 822 |
| Aug 20, 2026 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | - | 2,650 |
| Aug 19, 2026 | 15.00 | 15.04 | 15.00 | 15.00 | 15.00 | - | 3,327 |
| Aug 18, 2026 | 15.04 | 15.05 | 15.00 | 15.00 | 15.00 | - | 1,271 |
| Aug 17, 2026 | 15.01 | 15.04 | 15.00 | 15.00 | 15.00 | - | 3,701 |
| Aug 14, 2026 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | - | 7,289 |
| Aug 13, 2026 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | - | 2,860 |
| Aug 12, 2026 | 15.04 | 15.04 | 15.00 | 15.00 | 15.00 | - | 4,564 |
| Aug 11, 2026 | 15.00 | 15.04 | 15.00 | 15.00 | 15.00 | - | 4,449 |
| Aug 10, 2026 | 15.00 | 15.04 | 15.00 | 15.00 | 15.00 | - | 3,322 |
| Aug 7, 2026 | 15.01 | 15.05 | 15.00 | 15.00 | 15.00 | - | 3,730 |
| Aug 6, 2026 | 15.00 | 15.04 | 15.00 | 15.00 | 15.00 | - | 4,516 |
| Aug 5, 2026 | 15.04 | 15.07 | 15.00 | 15.00 | 15.00 | - | 2,041 |
| Aug 4, 2026 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | - | 3,431 |
| Aug 3, 2026 | 15.04 | 15.09 | 15.00 | 15.00 | 15.00 | -0.27% | 8,182 |
| Jul 31, 2026 | 14.94 | 15.04 | 14.94 | 15.04 | 15.04 | 0.67% | 14,939 |
| Jul 30, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.60% | 4,418 |
| Jul 29, 2026 | 14.95 | 15.09 | 14.95 | 15.03 | 15.03 | 0.20% | 11,831 |
| Jul 28, 2026 | 14.95 | 15.08 | 14.93 | 15.00 | 15.00 | 0.13% | 5,574 |
| Jul 27, 2026 | 15.01 | 15.22 | 14.98 | 14.98 | 14.98 | -0.13% | 28,580 |
| Jul 24, 2026 | 15.06 | 15.10 | 15.00 | 15.00 | 15.00 | -0.13% | 7,290 |
| Jul 23, 2026 | 15.12 | 15.19 | 15.02 | 15.02 | 15.02 | -0.07% | 6,581 |
| Jul 22, 2026 | 15.19 | 15.28 | 15.02 | 15.03 | 15.03 | -0.33% | 12,295 |
| Jul 21, 2026 | 15.10 | 15.44 | 15.01 | 15.08 | 15.08 | 0.07% | 9,122 |
| Jul 20, 2026 | 16.50 | 16.50 | 15.02 | 15.07 | 15.07 | 0.47% | 13,047 |
| Jul 17, 2026 | 15.12 | 15.20 | 15.00 | 15.00 | 15.00 | - | 6,390 |
| Jul 16, 2026 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | -0.27% | 15,326 |
| Jul 15, 2026 | 15.02 | 15.06 | 15.00 | 15.04 | 15.04 | - | 5,102 |
| Jul 14, 2026 | 15.01 | 15.06 | 15.00 | 15.04 | 15.04 | 0.20% | 7,730 |
| Jul 13, 2026 | 15.02 | 15.07 | 15.00 | 15.01 | 15.01 | -0.33% | 9,324 |
| Jul 10, 2026 | 15.02 | 15.18 | 15.01 | 15.06 | 15.06 | 0.27% | 14,155 |
| Jul 9, 2026 | 15.02 | 15.15 | 15.00 | 15.02 | 15.02 | - | 9,973 |
| Jul 8, 2026 | 15.08 | 15.08 | 15.00 | 15.02 | 15.02 | 0.07% | 2,513 |
| Jul 7, 2026 | 15.00 | 15.07 | 15.00 | 15.01 | 15.01 | 0.07% | 5,321 |
| Jul 6, 2026 | 15.01 | 15.04 | 15.00 | 15.00 | 15.00 | -0.07% | 5,781 |
| Jul 3, 2026 | 15.00 | 15.08 | 15.00 | 15.01 | 15.01 | -0.40% | 12,880 |
| Jul 2, 2026 | 15.11 | 15.11 | 15.00 | 15.07 | 15.07 | -0.26% | 17,186 |
| Jul 1, 2026 | 15.06 | 15.14 | 15.05 | 15.11 | 15.11 | -0.59% | 5,206 |
| Jun 30, 2026 | 15.05 | 15.20 | 15.02 | 15.20 | 15.20 | 0.66% | 4,254 |
| Jun 29, 2026 | 15.02 | 15.15 | 15.01 | 15.10 | 15.10 | 0.60% | 6,051 |