Technical Publications Service S.p.A. (BIT:TPS)
Italy · Delayed Price · Currency is EUR 8.15
0.00 (0.00%)
At close: May 22, 2026
BIT:TPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | - | 1,000 |
| May 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | 500 |
| May 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | 500 |
| May 19, 2026 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | 1.25% | 1,500 |
| May 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | 500 |
| May 15, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| May 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| May 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| May 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | 1,500 |
| May 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.13% | - |
| May 8, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.76 | 1.29% | 2,000 |
| May 7, 2026 | 7.75 | 7.75 | 7.70 | 7.75 | 7.66 | 1.97% | 5,500 |
| May 6, 2026 | 7.65 | 7.65 | 7.40 | 7.60 | 7.51 | 1.33% | 22,500 |
| May 5, 2026 | 7.35 | 7.60 | 7.35 | 7.50 | 7.41 | 0.67% | 6,500 |
| May 4, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.36 | -1.97% | 3,000 |
| Apr 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | - | - |
| Apr 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | - | - |
| Apr 28, 2026 | 7.85 | 7.85 | 7.50 | 7.60 | 7.51 | -3.80% | 12,500 |
| Apr 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.81 | - | 1,000 |
| Apr 24, 2026 | 7.85 | 7.90 | 7.70 | 7.90 | 7.81 | 0.64% | 94,000 |
| Apr 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | - | - |
| Apr 22, 2026 | 7.75 | 7.85 | 7.60 | 7.85 | 7.76 | - | 2,500 |
| Apr 21, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | 1.95% | 500 |
| Apr 20, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.61 | - | 2,000 |
| Apr 17, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.61 | - | 2,000 |
| Apr 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | - | - |
| Apr 15, 2026 | 7.70 | 7.85 | 7.70 | 7.70 | 7.61 | 1.99% | 5,500 |
| Apr 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | - | - |
| Apr 13, 2026 | 7.45 | 7.55 | 7.40 | 7.55 | 7.46 | - | 3,000 |
| Apr 10, 2026 | 7.70 | 7.75 | 7.55 | 7.55 | 7.46 | -1.95% | 3,500 |
| Apr 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | - | - |
| Apr 8, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.61 | 2.67% | 3,000 |
| Apr 7, 2026 | 7.60 | 7.65 | 7.40 | 7.50 | 7.41 | -3.23% | 2,000 |
| Apr 2, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.66 | - | 2,500 |
| Apr 1, 2026 | 7.80 | 7.95 | 7.70 | 7.75 | 7.66 | 1.31% | 5,500 |
| Mar 31, 2026 | 7.75 | 7.95 | 7.60 | 7.65 | 7.56 | - | 3,500 |
| Mar 30, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | 2.00% | 1,000 |
| Mar 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | - | 500 |
| Mar 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | - | - |
| Mar 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | - | - |
| Mar 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | - | - |
| Mar 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | - | 1,500 |
| Mar 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | -1.96% | 1,500 |
| Mar 19, 2026 | 7.80 | 7.80 | 7.45 | 7.65 | 7.56 | -3.77% | 5,000 |
| Mar 18, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | 1.27% | 1,000 |
| Mar 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | - | - |
| Mar 16, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.76 | -1.87% | 1,500 |
| Mar 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | - | - |
| Mar 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | -1.23% | 500 |
| Mar 11, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.01 | 0.62% | 4,000 |