Technical Publications Service S.p.A. (BIT:TPS)
Italy · Delayed Price · Currency is EUR 7.00
0.00 (0.00%)
At close: Aug 12, 2025, 5:30 PM CET
BIT:TPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | 1,000 |
| Aug 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | - |
| Aug 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | - |
| Aug 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -0.71% | 3,000 |
| Aug 6, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | - | 1.44% | 5,500 |
| Aug 5, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | - | -0.71% | 1,000 |
| Aug 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1.45% | 500 |
| Aug 1, 2025 | 6.80 | 6.90 | 6.70 | 6.90 | - | -0.72% | 7,000 |
| Jul 31, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | - | -1.42% | 4,500 |
| Jul 30, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | -2.08% | 500 |
| Jul 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | - | - |
| Jul 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | 0.70% | 500 |
| Jul 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | - |
| Jul 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | - |
| Jul 23, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | - | 1.42% | 1,000 |
| Jul 22, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | - | -2.08% | 2,500 |
| Jul 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | - | - |
| Jul 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | - | - |
| Jul 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | -2.70% | 500 |
| Jul 16, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | 1,500 |
| Jul 15, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | - | - | 1,500 |
| Jul 14, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1.37% | 1,000 |
| Jul 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | - | - |
| Jul 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1.39% | 500 |
| Jul 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | - | 2,500 |
| Jul 8, 2025 | 7.20 | 7.30 | 7.20 | 7.20 | - | - | 1,500 |
| Jul 7, 2025 | 7.25 | 7.25 | 7.05 | 7.20 | - | -2.70% | 4,500 |
| Jul 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | - |
| Jul 3, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | - |
| Jul 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | - |
| Jul 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | - |
| Jun 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | - |
| Jun 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | - |
| Jun 26, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1.37% | 500 |
| Jun 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | - | - |
| Jun 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | -2.01% | 500 |
| Jun 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | - |
| Jun 20, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | - |
| Jun 19, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | - | -1.32% | 1,000 |
| Jun 18, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jun 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jun 16, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jun 13, 2025 | 7.50 | 7.65 | 7.45 | 7.55 | - | 2.72% | 11,500 |
| Jun 12, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | - | - |
| Jun 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | 0.68% | 1,000 |
| Jun 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | - | - |
| Jun 9, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | - | -0.68% | 1,000 |
| Jun 6, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | - | 500 |
| Jun 5, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | - | 500 |
| Jun 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | -1.34% | 1,000 |