Technical Publications Service S.p.A. (BIT:TPS)
Italy · Delayed Price · Currency is EUR 8.10
-0.20 (-2.41%)
At close: Sep 25, 2026
BIT:TPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -2.41% | 1,500 |
| Sep 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 1,500 |
| Sep 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | 1,000 |
| Sep 22, 2026 | 8.50 | 8.60 | 8.50 | 8.50 | 8.50 | - | 3,000 |
| Sep 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | 2,000 |
| Sep 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | 500 |
| Sep 17, 2026 | 8.00 | 8.75 | 8.00 | 8.70 | 8.70 | 9.43% | 28,500 |
| Sep 16, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.05% | 500 |
| Sep 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 14, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1.86% | 1,500 |
| Sep 11, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Sep 10, 2026 | 8.00 | 8.05 | 7.85 | 8.05 | 8.05 | -1.23% | 4,500 |
| Sep 9, 2026 | 7.90 | 8.15 | 7.90 | 8.15 | 8.15 | 3.16% | 2,000 |
| Sep 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 500 |
| Sep 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | 500 |
| Sep 4, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 1.88% | 2,000 |
| Sep 3, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 3.23% | 6,000 |
| Sep 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1,000 |
| Aug 31, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | 500 |
| Aug 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 500 |
| Aug 27, 2026 | 7.45 | 7.60 | 7.40 | 7.60 | 7.60 | - | 2,500 |
| Aug 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 25, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | -1.30% | 4,500 |
| Aug 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 21, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 1.32% | 1,500 |
| Aug 20, 2026 | 7.65 | 7.75 | 7.60 | 7.60 | 7.60 | -3.18% | 11,000 |
| Aug 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 18, 2026 | 7.80 | 7.85 | 7.60 | 7.85 | 7.85 | -1.88% | 6,000 |
| Aug 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 14, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 2.56% | 2,500 |
| Aug 13, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -2.50% | 1,500 |
| Aug 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 500 |
| Aug 11, 2026 | 7.70 | 8.05 | 7.60 | 8.00 | 8.00 | 2.56% | 9,500 |
| Aug 10, 2026 | 7.65 | 7.80 | 7.55 | 7.80 | 7.80 | - | 4,000 |
| Aug 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 6, 2026 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | - | 3,000 |
| Aug 5, 2026 | 7.65 | 7.80 | 7.60 | 7.80 | 7.80 | 1.96% | 1,500 |
| Aug 4, 2026 | 8.00 | 8.00 | 7.65 | 7.65 | 7.65 | -3.77% | 3,500 |
| Aug 3, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 31, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 29, 2026 | 7.65 | 8.00 | 7.60 | 7.95 | 7.95 | 1.92% | 16,000 |
| Jul 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jul 27, 2026 | 8.10 | 8.10 | 7.70 | 7.80 | 7.80 | -6.02% | 12,500 |
| Jul 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1,000 |
| Jul 23, 2026 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | - | 2,000 |
| Jul 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 500 |
| Jul 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |