Tessellis S.p.A. (BIT:TSL)
Italy · Delayed Price · Currency is EUR 0.1076
+0.0006 (0.56%)
Sep 29, 2025, 9:40 AM CET
Tessellis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.33% | 8,099,270 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.71% | 5,197,713 |
| Sep 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.18% | 7,486,088 |
| Sep 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.58% | 4,492,543 |
| Sep 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.53% | 2,898,316 |
| Sep 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.22% | 3,392,336 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.05% | 3,648,053 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.98% | 3,027,584 |
| Sep 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.79% | 2,135,026 |
| Sep 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.23% | 3,618,466 |
| Sep 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.78% | 6,474,072 |
| Sep 11, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.75% | 9,678,626 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.68% | 6,818,812 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.01% | 2,467,196 |
| Sep 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.51% | 2,447,220 |
| Sep 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.31% | 8,453,424 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 4,556,762 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.16% | 5,675,945 |
| Sep 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.48% | 2,704,306 |
| Sep 1, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.02% | 6,620,084 |
| Aug 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.75% | 7,150,887 |
| Aug 28, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.19% | 11,723,978 |
| Aug 27, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.44% | 5,778,345 |
| Aug 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.15% | 11,820,690 |
| Aug 25, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -5.03% | 18,621,135 |
| Aug 22, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.50% | 26,570,242 |
| Aug 21, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -5.72% | 62,502,366 |
| Aug 20, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 22.42% | 35,691,442 |
| Aug 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 5.35% | 11,715,966 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.69% | 5,144,899 |
| Aug 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.33% | 3,707,446 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.49% | 15,187,536 |
| Aug 12, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.22% | 14,519,768 |
| Aug 11, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 7.89% | 17,957,207 |
| Aug 8, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.44% | 4,579,914 |
| Aug 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.73% | 4,297,331 |
| Aug 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.13% | 4,611,006 |
| Aug 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.93% | 1,365,596 |
| Aug 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.26% | 1,642,767 |
| Aug 1, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.24% | 2,967,460 |
| Jul 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.30% | 3,584,211 |
| Jul 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.15% | 5,664,842 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.67% | 5,198,551 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -7.08% | 11,500,751 |
| Jul 25, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 5.21% | 16,227,381 |
| Jul 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.34% | 12,789,846 |
| Jul 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.39% | 2,573,183 |
| Jul 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.59% | 400,862 |
| Jul 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.59% | 1,903,635 |
| Jul 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.59% | 3,862,442 |