Technical Publications Service S.p.A. (BIT:TPS)
Italy · Delayed Price · Currency is EUR 8.20
-0.20 (-2.38%)
Last updated: Feb 4, 2026, 11:10 AM CET
BIT:TPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 8.90 | 8.90 | 8.20 | 8.40 | 8.40 | -7.18% | 16,500 |
| Feb 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Jan 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Jan 29, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | 500 |
| Jan 28, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | 8,500 |
| Jan 27, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | - | 1,500 |
| Jan 26, 2026 | 8.95 | 9.05 | 8.95 | 9.00 | 9.00 | 0.56% | 3,000 |
| Jan 23, 2026 | 9.00 | 9.10 | 8.95 | 8.95 | 8.95 | -0.56% | 3,500 |
| Jan 22, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 4,000 |
| Jan 21, 2026 | 8.75 | 9.30 | 8.75 | 8.95 | 8.95 | 4.68% | 9,000 |
| Jan 20, 2026 | 8.55 | 8.75 | 8.50 | 8.55 | 8.55 | -1.16% | 5,000 |
| Jan 19, 2026 | 8.05 | 8.80 | 8.05 | 8.65 | 8.65 | 8.13% | 14,000 |
| Jan 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,000 |
| Jan 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 3,000 |
| Jan 14, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | 0.64% | 7,500 |
| Jan 13, 2026 | 7.95 | 8.00 | 7.85 | 7.85 | 7.85 | 0.64% | 4,000 |
| Jan 12, 2026 | 7.85 | 7.90 | 7.80 | 7.80 | 7.80 | - | 1,500 |
| Jan 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 500 |
| Jan 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jan 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | 2,500 |
| Jan 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jan 5, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | 500 |
| Jan 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Dec 30, 2025 | 7.60 | 7.70 | 7.55 | 7.55 | 7.55 | 1.34% | 4,000 |
| Dec 29, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -1.97% | 4,000 |
| Dec 23, 2025 | 7.70 | 7.80 | 7.50 | 7.60 | 7.60 | -1.30% | 7,000 |
| Dec 22, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 3.36% | 3,000 |
| Dec 19, 2025 | 7.55 | 7.60 | 7.45 | 7.45 | 7.45 | -0.67% | 5,000 |
| Dec 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 1,000 |
| Dec 17, 2025 | 7.40 | 7.55 | 7.40 | 7.40 | 7.40 | -1.33% | 7,000 |
| Dec 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 1,000 |
| Dec 15, 2025 | 7.50 | 7.60 | 7.25 | 7.40 | 7.40 | - | 10,500 |
| Dec 12, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 2.78% | 1,500 |
| Dec 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Dec 10, 2025 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 7,500 |
| Dec 9, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -2.05% | 3,000 |
| Dec 8, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.35% | 2,500 |
| Dec 5, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.99% | 2,500 |
| Dec 4, 2025 | 7.60 | 7.65 | 7.45 | 7.55 | 7.55 | 0.67% | 2,500 |
| Dec 3, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 2.04% | 2,000 |
| Dec 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 1, 2025 | 7.40 | 7.50 | 7.35 | 7.35 | 7.35 | -2.65% | 2,500 |
| Nov 28, 2025 | 7.30 | 7.55 | 7.30 | 7.55 | 7.55 | 1.34% | 4,000 |
| Nov 27, 2025 | 7.40 | 7.70 | 7.30 | 7.45 | 7.45 | 2.05% | 15,000 |
| Nov 26, 2025 | 7.15 | 7.40 | 7.15 | 7.30 | 7.30 | 3.55% | 8,500 |
| Nov 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 1,000 |
| Nov 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,000 |
| Nov 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Nov 20, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Nov 19, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 312,000 |