TXT e-solutions S.p.A. (BIT:TXT)
Italy · Delayed Price · Currency is EUR 30.40
+0.25 (0.83%)
At close: Nov 26, 2025
TXT e-solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 29.80 | 30.55 | 29.80 | 30.30 | - | 0.50% | 2,548 |
| Nov 25, 2025 | 30.80 | 30.80 | 29.80 | 30.15 | 30.15 | -2.11% | 22,982 |
| Nov 24, 2025 | 30.00 | 30.80 | 29.80 | 30.80 | 30.80 | 4.41% | 24,920 |
| Nov 21, 2025 | 30.20 | 30.20 | 29.25 | 29.50 | 29.50 | -2.32% | 54,838 |
| Nov 20, 2025 | 30.50 | 31.05 | 30.20 | 30.20 | 30.20 | -0.98% | 39,850 |
| Nov 19, 2025 | 30.65 | 31.25 | 30.40 | 30.50 | 30.50 | -0.81% | 29,209 |
| Nov 18, 2025 | 30.20 | 31.50 | 30.05 | 30.75 | 30.75 | -0.16% | 32,560 |
| Nov 17, 2025 | 32.50 | 32.70 | 30.80 | 30.80 | 30.80 | -6.10% | 38,145 |
| Nov 14, 2025 | 31.35 | 32.80 | 30.50 | 32.80 | 32.80 | 4.63% | 71,376 |
| Nov 13, 2025 | 32.60 | 33.00 | 30.70 | 31.35 | 31.35 | -3.83% | 43,462 |
| Nov 12, 2025 | 34.00 | 34.10 | 31.85 | 32.60 | 32.60 | 1.88% | 34,158 |
| Nov 11, 2025 | 32.15 | 32.30 | 31.70 | 32.00 | 32.00 | -0.31% | 17,893 |
| Nov 10, 2025 | 31.75 | 32.45 | 31.75 | 32.10 | 32.10 | 2.23% | 13,335 |
| Nov 7, 2025 | 31.35 | 31.95 | 30.90 | 31.40 | 31.40 | -0.32% | 30,570 |
| Nov 6, 2025 | 32.40 | 33.15 | 31.30 | 31.50 | 31.50 | -2.17% | 13,837 |
| Nov 5, 2025 | 33.35 | 33.35 | 31.75 | 32.20 | 32.20 | -1.23% | 31,273 |
| Nov 4, 2025 | 33.00 | 33.00 | 32.15 | 32.60 | 32.60 | -1.66% | 23,495 |
| Nov 3, 2025 | 33.00 | 33.95 | 33.00 | 33.15 | 33.15 | 0.15% | 12,421 |
| Oct 31, 2025 | 33.55 | 33.55 | 32.85 | 33.10 | 33.10 | -0.15% | 10,760 |
| Oct 30, 2025 | 33.45 | 33.95 | 32.95 | 33.15 | 33.15 | -1.92% | 13,663 |
| Oct 29, 2025 | 33.55 | 34.55 | 33.50 | 33.80 | 33.80 | -1.89% | 18,225 |
| Oct 28, 2025 | 34.60 | 34.90 | 34.25 | 34.45 | 34.45 | -0.43% | 17,857 |
| Oct 27, 2025 | 35.30 | 35.30 | 34.40 | 34.60 | 34.60 | -1.14% | 12,982 |
| Oct 24, 2025 | 35.10 | 35.50 | 34.60 | 35.00 | 35.00 | 0.57% | 19,145 |
| Oct 23, 2025 | 34.85 | 34.90 | 33.90 | 34.80 | 34.80 | 1.46% | 24,145 |
| Oct 22, 2025 | 35.50 | 35.55 | 34.30 | 34.30 | 34.30 | -1.72% | 68,543 |
| Oct 21, 2025 | 33.50 | 35.00 | 32.85 | 34.90 | 34.90 | 7.06% | 91,745 |
| Oct 20, 2025 | 31.95 | 33.00 | 31.25 | 32.60 | 32.60 | 4.99% | 38,669 |
| Oct 17, 2025 | 32.20 | 32.20 | 30.70 | 31.05 | 31.05 | -3.87% | 47,200 |
| Oct 16, 2025 | 34.15 | 34.15 | 32.10 | 32.30 | 32.30 | 0.47% | 14,231 |
| Oct 15, 2025 | 33.40 | 33.40 | 32.15 | 32.15 | 32.15 | -2.28% | 27,227 |
| Oct 14, 2025 | 34.40 | 34.80 | 32.75 | 32.90 | 32.90 | -5.19% | 41,986 |
| Oct 13, 2025 | 35.45 | 36.40 | 34.00 | 34.70 | 34.70 | -1.14% | 37,395 |
| Oct 10, 2025 | 36.00 | 36.85 | 34.90 | 35.10 | 35.10 | -2.50% | 44,600 |
| Oct 9, 2025 | 36.20 | 36.75 | 35.80 | 36.00 | 36.00 | -0.55% | 44,177 |
| Oct 8, 2025 | 35.80 | 36.20 | 35.00 | 36.20 | 36.20 | 1.12% | 29,662 |
| Oct 7, 2025 | 34.65 | 36.65 | 33.75 | 35.80 | 35.80 | 3.32% | 89,506 |
| Oct 6, 2025 | 34.45 | 34.70 | 33.75 | 34.65 | 34.65 | 1.17% | 33,647 |
| Oct 3, 2025 | 33.15 | 34.50 | 33.15 | 34.25 | 34.25 | 1.78% | 75,066 |
| Oct 2, 2025 | 30.60 | 33.65 | 30.60 | 33.65 | 33.65 | 9.43% | 72,348 |
| Oct 1, 2025 | 30.20 | 30.75 | 30.00 | 30.75 | 30.75 | 1.82% | 21,508 |
| Sep 30, 2025 | 30.15 | 30.45 | 29.85 | 30.20 | 30.20 | -0.33% | 24,001 |
| Sep 29, 2025 | 30.75 | 30.75 | 30.15 | 30.30 | 30.30 | -1.46% | 22,339 |
| Sep 26, 2025 | 31.10 | 31.10 | 30.35 | 30.75 | 30.75 | -0.81% | 13,673 |
| Sep 25, 2025 | 31.40 | 31.50 | 30.70 | 31.00 | 31.00 | -1.59% | 22,615 |
| Sep 24, 2025 | 31.90 | 32.20 | 31.40 | 31.50 | 31.50 | -1.41% | 23,483 |
| Sep 23, 2025 | 31.65 | 32.45 | 31.65 | 31.95 | 31.95 | 1.11% | 29,744 |
| Sep 22, 2025 | 31.80 | 31.80 | 31.00 | 31.60 | 31.60 | 0.64% | 22,873 |
| Sep 19, 2025 | 31.90 | 31.90 | 31.20 | 31.40 | 31.40 | -0.95% | 33,716 |
| Sep 18, 2025 | 32.00 | 32.00 | 31.10 | 31.70 | 31.70 | 2.26% | 26,448 |