Technical Publications Service S.p.A. (BIT:TPS)
Italy · Delayed Price · Currency is EUR 7.60
0.00 (0.00%)
At close: Apr 30, 2026
BIT:TPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 28, 2026 | 7.85 | 7.85 | 7.50 | 7.60 | 7.60 | -3.80% | 12,500 |
| Apr 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 1,000 |
| Apr 24, 2026 | 7.85 | 7.90 | 7.70 | 7.90 | 7.90 | 0.64% | 94,000 |
| Apr 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Apr 22, 2026 | 7.75 | 7.85 | 7.60 | 7.85 | 7.85 | - | 2,500 |
| Apr 21, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | 500 |
| Apr 20, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | - | 2,000 |
| Apr 17, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | - | 2,000 |
| Apr 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 15, 2026 | 7.70 | 7.85 | 7.70 | 7.70 | 7.70 | 1.99% | 5,500 |
| Apr 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Apr 13, 2026 | 7.45 | 7.55 | 7.40 | 7.55 | 7.55 | - | 3,000 |
| Apr 10, 2026 | 7.70 | 7.75 | 7.55 | 7.55 | 7.55 | -1.95% | 3,500 |
| Apr 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 8, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 2.67% | 3,000 |
| Apr 7, 2026 | 7.60 | 7.65 | 7.40 | 7.50 | 7.50 | -3.23% | 2,000 |
| Apr 2, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | - | 2,500 |
| Apr 1, 2026 | 7.80 | 7.95 | 7.70 | 7.75 | 7.75 | 1.31% | 5,500 |
| Mar 31, 2026 | 7.75 | 7.95 | 7.60 | 7.65 | 7.65 | - | 3,500 |
| Mar 30, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | 1,000 |
| Mar 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 500 |
| Mar 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,500 |
| Mar 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | 1,500 |
| Mar 19, 2026 | 7.80 | 7.80 | 7.45 | 7.65 | 7.65 | -3.77% | 5,000 |
| Mar 18, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | 1,000 |
| Mar 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Mar 16, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -1.88% | 1,500 |
| Mar 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 500 |
| Mar 11, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | 4,000 |
| Mar 10, 2026 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 3.21% | 1,000 |
| Mar 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Mar 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Mar 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Mar 4, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 1.30% | 1,000 |
| Mar 3, 2026 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | -2.53% | 2,500 |
| Mar 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 500 |
| Feb 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 500 |
| Feb 26, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 2,000 |
| Feb 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 1,000 |
| Feb 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Feb 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | 500 |
| Feb 19, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 7,500 |
| Feb 18, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 0.63% | 2,500 |