Skip to main content
logo
Tessellis S.p.A. (BIT:TSL)
Italy flag Italy · Delayed Price · Currency is EUR
0.1284
-0.0050 (-3.75%)
Aug 29, 2025, 5:35 PM CET

Tessellis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20250.130.140.130.130.13-1.19%11,723,978
Aug 27, 20250.140.140.130.140.14-0.44%5,778,345
Aug 26, 20250.140.140.130.140.14-0.15%11,820,690
Aug 25, 20250.150.150.130.140.14-5.03%18,621,135
Aug 22, 20250.130.140.130.140.148.50%26,570,242
Aug 21, 20250.150.160.130.130.13-5.72%62,502,366
Aug 20, 20250.120.140.120.140.1422.42%35,691,442
Aug 19, 20250.110.120.110.110.115.35%11,715,966
Aug 18, 20250.110.110.110.110.111.69%5,144,899
Aug 14, 20250.110.110.110.110.111.33%3,707,446
Aug 13, 20250.110.110.100.110.11-3.49%15,187,536
Aug 12, 20250.100.110.100.110.119.22%14,519,768
Aug 11, 20250.090.110.090.100.107.89%17,957,207
Aug 8, 20250.100.100.090.090.09-3.44%4,579,914
Aug 7, 20250.100.100.100.100.10-0.73%4,297,331
Aug 6, 20250.100.100.100.100.10-1.13%4,611,006
Aug 5, 20250.100.100.100.100.100.93%1,365,596
Aug 4, 20250.100.100.100.100.101.26%1,642,767
Aug 1, 20250.100.100.090.100.10-3.24%2,967,460
Jul 31, 20250.100.100.100.100.10-1.30%3,584,211
Jul 30, 20250.100.100.100.100.10-2.15%5,664,842
Jul 29, 20250.110.110.100.100.10-2.67%5,198,551
Jul 28, 20250.110.110.100.110.11-7.08%11,500,751
Jul 25, 20250.110.120.110.110.115.21%16,227,381
Jul 24, 20250.100.110.100.110.116.34%12,789,846
Jul 23, 20250.100.100.100.100.10-0.39%2,573,183
Jul 22, 20250.100.100.100.100.10-0.59%400,862
Jul 21, 20250.100.100.100.100.100.59%1,903,635
Jul 18, 20250.100.100.100.100.10-0.59%3,862,442
Jul 17, 20250.100.110.100.100.103.87%11,990,930
Jul 16, 20250.100.100.100.100.10-1.50%1,497,072
Jul 15, 20250.100.100.100.100.10-0.30%896,687
Jul 14, 20250.100.100.100.100.10-0.20%1,663,944
Jul 11, 20250.100.100.100.100.10-0.79%3,546,084
Jul 10, 20250.110.110.100.100.10-3.07%5,552,469
Jul 9, 20250.100.110.100.100.100.19%9,928,271
Jul 8, 20250.100.100.100.100.100.97%2,958,890
Jul 7, 20250.100.110.100.100.10-1.15%2,279,727
Jul 4, 20250.110.110.100.100.10-2.43%3,539,457
Jul 3, 20250.100.110.100.110.111.71%3,352,976
Jul 2, 20250.110.110.110.110.11-2.60%2,054,170
Jul 1, 20250.110.110.110.110.11-0.19%1,534,558
Jun 30, 20250.110.110.110.110.11-0.55%2,934,090
Jun 27, 20250.110.110.110.110.110.18%2,520,192
Jun 26, 20250.110.120.110.110.111.31%5,826,658
Jun 25, 20250.110.110.110.110.11-1.65%5,692,913
Jun 24, 20250.110.110.110.110.11-0.18%3,168,201
Jun 23, 20250.120.120.110.110.11-5.55%6,805,510
Jun 20, 20250.120.120.120.120.12-1.87%2,470,620
Jun 19, 20250.120.120.120.120.12-2.97%4,267,447