Technical Publications Service S.p.A. (BIT:TPS)
Italy · Delayed Price · Currency is EUR 7.60
0.00 (0.00%)
At close: Nov 4, 2026
BIT:TPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | 500 |
| Oct 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 5,000 |
| Oct 29, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 28, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 1.30% | 7,500 |
| Oct 27, 2026 | 7.60 | 7.70 | 7.45 | 7.70 | 7.70 | -1.28% | 2,000 |
| Oct 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | 500 |
| Oct 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | 500 |
| Oct 8, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Oct 7, 2026 | 8.15 | 8.15 | 8.05 | 8.15 | 8.15 | -0.61% | 1,500 |
| Oct 6, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.86% | 2,000 |
| Oct 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Oct 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | 500 |
| Oct 1, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | -0.61% | 1,000 |
| Sep 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 500 |
| Sep 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | 500 |
| 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 |