Tessellis S.p.A. (BIT:TSL)
Italy · Delayed Price · Currency is EUR 0.0820
-0.0030 (-3.53%)
Sep 25, 2026, 5:35 PM CET
Tessellis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -3.53% | 3,830,201 |
| Sep 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.96% | 3,616,704 |
| Sep 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.91% | 3,850,870 |
| Sep 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.31% | 4,062,851 |
| Sep 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.66% | 3,563,080 |
| Sep 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.55% | 1,792,959 |
| Sep 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.84% | 3,359,992 |
| Sep 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.23% | 3,502,894 |
| Sep 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.46% | 3,813,865 |
| Sep 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.51% | 2,918,293 |
| Sep 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.12% | 4,265,380 |
| Sep 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.60% | 2,760,729 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.01% | 3,862,895 |
| Sep 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.24% | 3,134,858 |
| Sep 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.11% | 1,849,895 |
| Sep 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.34% | 3,989,647 |
| Sep 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 1,510,554 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.69% | 3,152,958 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.34% | 3,273,455 |
| Aug 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.78% | 2,014,711 |
| Aug 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.91% | 3,866,587 |
| Aug 27, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 3.00% | 9,037,192 |
| Aug 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | 3,553,924 |
| Aug 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.44% | 4,786,908 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.39% | 5,642,041 |
| Aug 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.93% | 10,918,869 |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.49% | 7,665,828 |
| Aug 19, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.21% | 11,891,569 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -6.86% | 13,930,610 |
| Aug 17, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 16,543,780 |
| Aug 14, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 6.25% | 20,784,899 |
| Aug 13, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 6.67% | 29,699,331 |
| Aug 12, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.07% | 15,290,539 |
| Aug 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.11% | 6,754,970 |
| Aug 10, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 5.46% | 8,469,432 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.41% | 1,327,406 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.55% | 532,599 |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.28% | 1,907,134 |
| Aug 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.56% | 2,271,446 |
| Aug 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.70% | 1,969,401 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.56% | 2,075,374 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,992,811 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,196,813 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.57% | 1,414,015 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.01% | 2,678,694 |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 1,603,124 |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.88% | 3,731,462 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.26% | 870,951 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.85% | 999,492 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.56% | 1,792,861 |