TXT e-solutions S.p.A. (BIT:TXT)
Italy · Delayed Price · Currency is EUR 30.95
+0.90 (3.00%)
Sep 1, 2025, 5:35 PM CET
TXT e-solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 31.00 | 31.00 | 30.05 | 30.05 | 30.05 | -1.31% | 16,969 |
| Aug 28, 2025 | 30.30 | 30.60 | 30.10 | 30.45 | 30.45 | 1.00% | 13,011 |
| Aug 27, 2025 | 30.55 | 30.55 | 29.80 | 30.15 | 30.15 | -1.31% | 24,264 |
| Aug 26, 2025 | 30.50 | 30.80 | 29.95 | 30.55 | 30.55 | 0.16% | 26,812 |
| Aug 25, 2025 | 30.50 | 30.70 | 30.45 | 30.50 | 30.50 | -0.33% | 10,883 |
| Aug 22, 2025 | 30.30 | 30.75 | 30.10 | 30.60 | 30.60 | 0.49% | 27,783 |
| Aug 21, 2025 | 30.35 | 30.70 | 30.30 | 30.45 | 30.45 | - | 12,801 |
| Aug 20, 2025 | 31.20 | 31.20 | 30.05 | 30.45 | 30.45 | -1.62% | 36,519 |
| Aug 19, 2025 | 31.45 | 31.45 | 30.65 | 30.95 | 30.95 | -0.80% | 22,112 |
| Aug 18, 2025 | 30.95 | 31.30 | 30.95 | 31.20 | 31.20 | 1.63% | 18,739 |
| Aug 14, 2025 | 30.90 | 31.20 | 30.65 | 30.70 | 30.70 | -0.65% | 15,264 |
| Aug 13, 2025 | 31.80 | 31.80 | 30.90 | 30.90 | 30.90 | -1.59% | 16,848 |
| Aug 12, 2025 | 31.40 | 31.65 | 30.85 | 31.40 | 31.40 | -0.32% | 24,707 |
| Aug 11, 2025 | 31.20 | 31.80 | 30.90 | 31.50 | 31.50 | 1.12% | 30,702 |
| Aug 8, 2025 | 33.90 | 34.90 | 31.10 | 31.15 | 31.15 | -6.88% | 108,778 |
| Aug 7, 2025 | 33.00 | 34.00 | 32.85 | 33.45 | 33.45 | 1.36% | 28,461 |
| Aug 6, 2025 | 33.40 | 33.40 | 32.50 | 33.00 | 33.00 | -0.15% | 8,274 |
| Aug 5, 2025 | 33.15 | 33.20 | 32.55 | 33.05 | 33.05 | 0.61% | 8,885 |
| Aug 4, 2025 | 32.85 | 33.25 | 32.75 | 32.85 | 32.85 | 0.15% | 17,324 |
| Aug 1, 2025 | 33.20 | 33.60 | 32.65 | 32.80 | 32.80 | -2.81% | 23,720 |
| Jul 31, 2025 | 33.65 | 34.20 | 33.40 | 33.75 | 33.75 | 0.45% | 14,966 |
| Jul 30, 2025 | 33.25 | 33.65 | 32.75 | 33.60 | 33.60 | 1.66% | 17,366 |
| Jul 29, 2025 | 32.65 | 33.30 | 32.65 | 33.05 | 33.05 | 0.76% | 10,946 |
| Jul 28, 2025 | 33.60 | 33.85 | 32.40 | 32.80 | 32.80 | -0.61% | 24,499 |
| Jul 25, 2025 | 33.05 | 33.05 | 32.70 | 33.00 | 33.00 | -0.15% | 8,405 |
| Jul 24, 2025 | 33.25 | 33.30 | 32.75 | 33.05 | 33.05 | -0.75% | 12,685 |
| Jul 23, 2025 | 33.80 | 33.90 | 33.05 | 33.30 | 33.30 | -0.89% | 13,810 |
| Jul 22, 2025 | 33.80 | 33.85 | 32.00 | 33.60 | 33.60 | -0.30% | 35,565 |
| Jul 21, 2025 | 34.55 | 34.60 | 33.60 | 33.70 | 33.70 | -2.60% | 15,098 |
| Jul 18, 2025 | 34.60 | 34.95 | 34.35 | 34.60 | 34.60 | -0.72% | 5,552 |
| Jul 17, 2025 | 35.05 | 35.30 | 34.65 | 34.85 | 34.85 | - | 14,912 |
| Jul 16, 2025 | 34.55 | 35.55 | 34.55 | 34.85 | 34.85 | 0.87% | 24,962 |
| Jul 15, 2025 | 35.00 | 35.50 | 34.50 | 34.55 | 34.55 | -1.99% | 8,843 |
| Jul 14, 2025 | 34.25 | 35.40 | 34.20 | 35.25 | 35.25 | 0.43% | 16,818 |
| Jul 11, 2025 | 35.00 | 35.85 | 34.95 | 35.10 | 35.10 | 0.29% | 9,974 |
| Jul 10, 2025 | 35.70 | 35.70 | 34.90 | 35.00 | 35.00 | -1.96% | 17,890 |
| Jul 9, 2025 | 35.20 | 35.85 | 35.10 | 35.70 | 35.70 | 1.28% | 23,699 |
| Jul 8, 2025 | 35.30 | 35.40 | 35.10 | 35.25 | 35.25 | 0.28% | 12,257 |
| Jul 7, 2025 | 35.55 | 35.55 | 34.95 | 35.15 | 35.15 | 0.29% | 14,662 |
| Jul 4, 2025 | 35.40 | 35.40 | 34.95 | 35.05 | 35.05 | -0.99% | 10,289 |
| Jul 3, 2025 | 34.40 | 35.70 | 34.35 | 35.40 | 35.40 | 3.06% | 32,978 |
| Jul 2, 2025 | 34.35 | 34.40 | 33.90 | 34.35 | 34.35 | 0.29% | 23,952 |
| Jul 1, 2025 | 34.50 | 34.70 | 34.15 | 34.25 | 34.25 | -0.29% | 7,283 |
| Jun 30, 2025 | 33.95 | 34.55 | 33.90 | 34.35 | 34.35 | 1.48% | 13,317 |
| Jun 27, 2025 | 34.20 | 34.70 | 33.75 | 33.85 | 33.85 | 0.45% | 19,962 |
| Jun 26, 2025 | 33.25 | 34.00 | 33.25 | 33.70 | 33.70 | -0.59% | 7,589 |
| Jun 25, 2025 | 33.40 | 34.05 | 33.40 | 33.90 | 33.90 | 1.80% | 15,232 |
| Jun 24, 2025 | 33.85 | 33.95 | 32.95 | 33.30 | 33.30 | 0.30% | 14,140 |
| Jun 23, 2025 | 34.20 | 34.20 | 32.60 | 33.20 | 33.20 | 0.61% | 13,548 |
| Jun 20, 2025 | 32.50 | 33.40 | 32.50 | 33.00 | 33.00 | 0.76% | 21,195 |