Technical Publications Service S.p.A. (BIT:TPS)
Italy · Delayed Price · Currency is EUR 7.10
0.00 (0.00%)
At close: Nov 21, 2025
BIT:TPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 1,000 |
| Nov 17, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | - | 2,000 |
| Nov 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 1,500 |
| Nov 13, 2025 | 7.15 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 8,000 |
| Nov 12, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -1.37% | 6,000 |
| Nov 11, 2025 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 5.04% | 11,500 |
| Nov 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1,500 |
| Nov 7, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1,500 |
| Nov 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 3,500 |
| Nov 5, 2025 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | - | 6,000 |
| Nov 4, 2025 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | - | 1,500 |
| Nov 3, 2025 | 6.95 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 2,500 |
| Oct 31, 2025 | 7.10 | 7.25 | 6.95 | 7.00 | 7.00 | 0.72% | 13,500 |
| Oct 30, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | 1,500 |
| Oct 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 1,000 |
| Oct 28, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 2,500 |
| Oct 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 22, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 20, 2025 | 7.00 | 7.00 | 6.85 | 6.95 | 6.95 | 0.72% | 2,000 |
| Oct 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | 1,000 |
| Oct 16, 2025 | 6.65 | 6.80 | 6.65 | 6.70 | 6.70 | 0.75% | 3,000 |
| Oct 15, 2025 | 6.85 | 6.95 | 6.65 | 6.65 | 6.65 | -2.92% | 11,500 |
| Oct 14, 2025 | 6.90 | 7.05 | 6.70 | 6.85 | 6.85 | -2.84% | 25,000 |
| Oct 13, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 2.17% | 1,500 |
| Oct 10, 2025 | 7.00 | 7.00 | 6.85 | 6.90 | 6.90 | -1.43% | 4,000 |
| Oct 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 1,000 |
| Oct 8, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 7, 2025 | 6.85 | 7.10 | 6.80 | 7.10 | 7.10 | 2.16% | 16,500 |
| Oct 6, 2025 | 7.10 | 7.10 | 6.85 | 6.95 | 6.95 | -0.71% | 4,000 |
| Oct 3, 2025 | 6.95 | 7.00 | 6.75 | 7.00 | 7.00 | - | 10,500 |
| Oct 2, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | -0.71% | 1,000 |
| Oct 1, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -2.08% | 2,000 |
| Sep 30, 2025 | 7.30 | 7.35 | 7.20 | 7.20 | 7.20 | - | 3,500 |
| Sep 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | 500 |
| Sep 26, 2025 | 6.95 | 7.15 | 6.75 | 7.15 | 7.15 | 0.70% | 11,500 |
| Sep 25, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | - | 3,500 |
| Sep 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,500 |
| Sep 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | 1,000 |
| Sep 22, 2025 | 7.15 | 7.20 | 7.05 | 7.20 | 7.20 | - | 2,500 |
| Sep 19, 2025 | 7.20 | 7.50 | 7.15 | 7.20 | 7.20 | -0.69% | 10,000 |
| Sep 18, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | 1.40% | 1,500 |
| Sep 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 500 |
| Sep 15, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |