TXT e-solutions S.p.A. (BIT:TXT)
Italy · Delayed Price · Currency is EUR 54.00
+0.60 (1.12%)
Sep 25, 2026, 5:35 PM CET
TXT e-solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 53.50 | 54.10 | 53.10 | 54.00 | 54.00 | 1.12% | 17,123 |
| Sep 24, 2026 | 55.60 | 55.60 | 53.40 | 53.40 | 53.40 | -3.96% | 38,210 |
| Sep 23, 2026 | 53.50 | 55.80 | 53.20 | 55.60 | 55.60 | 3.73% | 45,659 |
| Sep 22, 2026 | 54.20 | 54.90 | 53.60 | 53.60 | 53.60 | -1.29% | 23,990 |
| Sep 21, 2026 | 52.40 | 55.00 | 52.40 | 54.30 | 54.30 | 3.23% | 42,857 |
| Sep 18, 2026 | 53.80 | 54.60 | 52.60 | 52.60 | 52.60 | -1.87% | 74,875 |
| Sep 17, 2026 | 54.80 | 55.50 | 53.50 | 53.60 | 53.60 | -0.74% | 39,598 |
| Sep 16, 2026 | 53.00 | 54.70 | 52.60 | 54.00 | 54.00 | 2.27% | 74,871 |
| Sep 15, 2026 | 53.80 | 53.80 | 52.00 | 52.80 | 52.80 | -0.38% | 32,515 |
| Sep 14, 2026 | 51.80 | 53.80 | 51.80 | 53.00 | 53.00 | 0.38% | 21,052 |
| Sep 11, 2026 | 52.20 | 53.40 | 51.90 | 52.80 | 52.80 | 1.34% | 25,522 |
| Sep 10, 2026 | 52.20 | 53.30 | 51.20 | 52.10 | 52.10 | 0.39% | 38,175 |
| Sep 9, 2026 | 51.00 | 52.90 | 50.30 | 51.90 | 51.90 | 1.96% | 46,572 |
| Sep 8, 2026 | 48.35 | 50.90 | 48.10 | 50.90 | 50.90 | 5.06% | 46,322 |
| Sep 7, 2026 | 50.40 | 50.40 | 47.85 | 48.45 | 48.45 | -3.87% | 59,298 |
| Sep 4, 2026 | 51.00 | 51.20 | 50.10 | 50.40 | 50.40 | 0.90% | 24,244 |
| Sep 3, 2026 | 50.70 | 51.20 | 49.60 | 49.95 | 49.95 | -0.89% | 32,364 |
| Sep 2, 2026 | 51.30 | 51.40 | 50.10 | 50.40 | 50.40 | -2.14% | 28,485 |
| Sep 1, 2026 | 52.50 | 52.60 | 51.20 | 51.50 | 51.50 | -1.90% | 29,539 |
| Aug 31, 2026 | 53.20 | 53.40 | 52.40 | 52.50 | 52.50 | -1.32% | 29,012 |
| Aug 28, 2026 | 54.00 | 54.30 | 52.60 | 53.20 | 53.20 | -0.37% | 26,023 |
| Aug 27, 2026 | 51.40 | 53.50 | 50.90 | 53.40 | 53.40 | 3.89% | 48,938 |
| Aug 26, 2026 | 52.20 | 52.20 | 51.10 | 51.40 | 51.40 | -1.53% | 29,971 |
| Aug 25, 2026 | 52.60 | 54.00 | 51.80 | 52.20 | 52.20 | -2.79% | 35,904 |
| Aug 24, 2026 | 53.10 | 53.80 | 53.10 | 53.70 | 53.70 | -0.37% | 9,008 |
| Aug 21, 2026 | 54.00 | 54.00 | 52.50 | 53.90 | 53.90 | 1.51% | 14,758 |
| Aug 20, 2026 | 54.00 | 54.50 | 53.10 | 53.10 | 53.10 | -1.30% | 23,455 |
| Aug 19, 2026 | 54.00 | 54.40 | 53.10 | 53.80 | 53.80 | 0.19% | 23,945 |
| Aug 18, 2026 | 52.00 | 54.00 | 52.00 | 53.70 | 53.70 | 2.29% | 37,766 |
| Aug 17, 2026 | 53.30 | 54.10 | 52.50 | 52.50 | 52.50 | -1.13% | 26,926 |
| Aug 14, 2026 | 51.40 | 54.20 | 51.40 | 53.10 | 53.10 | 2.91% | 46,550 |
| Aug 13, 2026 | 52.10 | 53.00 | 51.30 | 51.60 | 51.60 | -1.53% | 35,033 |
| Aug 12, 2026 | 54.30 | 54.50 | 52.40 | 52.40 | 52.40 | -2.96% | 64,875 |
| Aug 11, 2026 | 53.80 | 55.40 | 53.20 | 54.00 | 54.00 | 0.75% | 95,325 |
| Aug 10, 2026 | 53.70 | 54.30 | 52.00 | 53.60 | 53.60 | -0.19% | 81,752 |
| Aug 7, 2026 | 49.75 | 53.70 | 48.85 | 53.70 | 53.70 | 6.34% | 120,239 |
| Aug 6, 2026 | 49.30 | 52.40 | 48.60 | 50.50 | 50.50 | 2.43% | 135,939 |
| Aug 5, 2026 | 49.00 | 50.40 | 48.80 | 49.30 | 49.30 | 0.31% | 96,678 |
| Aug 4, 2026 | 47.50 | 49.40 | 47.00 | 49.15 | 49.15 | 3.80% | 105,657 |
| Aug 3, 2026 | 46.75 | 47.95 | 46.15 | 47.35 | 47.35 | 2.27% | 61,406 |
| Jul 31, 2026 | 46.95 | 47.40 | 46.20 | 46.30 | 46.30 | - | 40,474 |
| Jul 30, 2026 | 46.00 | 47.40 | 45.50 | 46.30 | 46.30 | -0.43% | 39,702 |
| Jul 29, 2026 | 46.40 | 47.30 | 44.60 | 46.50 | 46.50 | -1.80% | 82,149 |
| Jul 28, 2026 | 45.25 | 47.35 | 45.15 | 47.35 | 47.35 | 4.76% | 113,026 |
| Jul 27, 2026 | 43.00 | 45.85 | 43.00 | 45.20 | 45.20 | 4.15% | 119,415 |
| Jul 24, 2026 | 42.65 | 43.80 | 42.65 | 43.40 | 43.40 | 2.24% | 59,422 |
| Jul 23, 2026 | 43.35 | 43.35 | 42.05 | 42.45 | 42.45 | -2.08% | 26,912 |
| Jul 22, 2026 | 43.05 | 43.60 | 41.90 | 43.35 | 43.35 | 1.40% | 41,287 |
| Jul 21, 2026 | 41.70 | 43.20 | 41.70 | 42.75 | 42.75 | 0.23% | 21,330 |
| Jul 20, 2026 | 43.20 | 43.20 | 42.00 | 42.65 | 42.65 | 0.95% | 14,215 |