TXT e-solutions S.p.A. (BIT:TXT)
Italy · Delayed Price · Currency is EUR 35.15
+1.00 (2.93%)
Apr 17, 2026, 11:43 AM CET
TXT e-solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 34.25 | 34.70 | 34.10 | 34.70 | - | 1.61% | 7,436 |
| Apr 16, 2026 | 32.70 | 34.15 | 32.30 | 34.15 | 34.15 | 6.06% | 101,394 |
| Apr 15, 2026 | 32.15 | 32.45 | 32.00 | 32.20 | 32.20 | 0.16% | 23,419 |
| Apr 14, 2026 | 30.60 | 33.15 | 30.60 | 32.15 | 32.15 | 5.07% | 106,053 |
| Apr 13, 2026 | 29.70 | 30.70 | 29.65 | 30.60 | 30.60 | 1.66% | 14,308 |
| Apr 10, 2026 | 29.60 | 30.35 | 29.60 | 30.10 | 30.10 | 0.84% | 14,520 |
| Apr 9, 2026 | 30.50 | 30.50 | 29.50 | 29.85 | 29.85 | -2.13% | 31,828 |
| Apr 8, 2026 | 31.00 | 31.55 | 30.50 | 30.50 | 30.50 | 1.50% | 44,391 |
| Apr 7, 2026 | 30.65 | 31.20 | 30.05 | 30.05 | 30.05 | -3.99% | 36,072 |
| Apr 2, 2026 | 30.10 | 31.45 | 29.75 | 31.30 | 31.30 | 3.99% | 46,859 |
| Apr 1, 2026 | 29.90 | 30.20 | 29.45 | 30.10 | 30.10 | 1.69% | 25,054 |
| Mar 31, 2026 | 29.25 | 29.65 | 28.90 | 29.60 | 29.60 | 1.72% | 30,749 |
| Mar 30, 2026 | 27.85 | 29.10 | 27.60 | 29.10 | 29.10 | 3.93% | 34,322 |
| Mar 27, 2026 | 28.25 | 28.85 | 27.95 | 28.00 | 28.00 | -2.78% | 20,592 |
| Mar 26, 2026 | 28.55 | 29.30 | 27.70 | 28.80 | 28.80 | 0.88% | 24,840 |
| Mar 25, 2026 | 29.30 | 29.65 | 28.05 | 28.55 | 28.55 | -2.39% | 44,551 |
| Mar 24, 2026 | 30.70 | 30.70 | 28.80 | 29.25 | 29.25 | -2.50% | 30,864 |
| Mar 23, 2026 | 31.00 | 31.30 | 29.65 | 30.00 | 30.00 | -2.76% | 66,458 |
| Mar 20, 2026 | 31.10 | 31.40 | 30.65 | 30.85 | 30.85 | 1.15% | 63,707 |
| Mar 19, 2026 | 30.45 | 31.00 | 30.25 | 30.50 | 30.50 | -1.29% | 60,403 |
| Mar 18, 2026 | 31.20 | 31.70 | 30.65 | 30.90 | 30.90 | -1.59% | 33,577 |
| Mar 17, 2026 | 30.55 | 31.65 | 30.45 | 31.40 | 31.40 | 1.29% | 76,261 |
| Mar 16, 2026 | 30.85 | 31.40 | 30.15 | 31.00 | 31.00 | 0.65% | 68,284 |
| Mar 13, 2026 | 29.05 | 30.85 | 28.75 | 30.80 | 30.80 | 7.69% | 117,438 |
| Mar 12, 2026 | 28.40 | 29.15 | 28.05 | 28.60 | 28.60 | -0.52% | 72,541 |
| Mar 11, 2026 | 28.00 | 28.75 | 27.50 | 28.75 | 28.75 | 1.59% | 63,415 |
| Mar 10, 2026 | 28.95 | 29.00 | 28.10 | 28.30 | 28.30 | -0.35% | 27,540 |
| Mar 9, 2026 | 28.10 | 29.00 | 27.75 | 28.40 | 28.40 | -0.70% | 62,058 |
| Mar 6, 2026 | 28.65 | 29.10 | 28.40 | 28.60 | 28.60 | 0.53% | 52,226 |
| Mar 5, 2026 | 28.10 | 28.85 | 27.50 | 28.45 | 28.45 | 1.25% | 46,504 |
| Mar 4, 2026 | 26.90 | 28.25 | 26.65 | 28.10 | 28.10 | 5.44% | 70,232 |
| Mar 3, 2026 | 26.30 | 26.75 | 25.55 | 26.65 | 26.65 | 0.57% | 53,522 |
| Mar 2, 2026 | 25.50 | 27.15 | 24.90 | 26.50 | 26.50 | 0.38% | 101,271 |
| Feb 27, 2026 | 25.75 | 26.75 | 25.05 | 26.40 | 26.40 | 4.35% | 103,048 |
| Feb 26, 2026 | 24.05 | 25.40 | 24.05 | 25.30 | 25.30 | 4.98% | 38,276 |
| Feb 25, 2026 | 24.40 | 24.45 | 24.05 | 24.10 | 24.10 | 0.21% | 21,251 |
| Feb 24, 2026 | 24.75 | 24.75 | 23.85 | 24.05 | 24.05 | -1.23% | 35,864 |
| Feb 23, 2026 | 24.10 | 24.80 | 23.85 | 24.35 | 24.35 | 1.04% | 31,701 |
| Feb 20, 2026 | 23.95 | 24.40 | 23.80 | 24.10 | 24.10 | 1.05% | 26,029 |
| Feb 19, 2026 | 24.05 | 24.20 | 23.85 | 23.85 | 23.85 | -1.04% | 30,541 |
| Feb 18, 2026 | 24.15 | 24.25 | 23.65 | 24.10 | 24.10 | 0.42% | 51,336 |
| Feb 17, 2026 | 24.25 | 24.25 | 23.25 | 24.00 | 24.00 | 0.63% | 36,398 |
| Feb 16, 2026 | 24.90 | 24.90 | 23.85 | 23.85 | 23.85 | -2.65% | 46,337 |
| Feb 13, 2026 | 24.40 | 24.80 | 24.40 | 24.50 | 24.50 | - | 23,045 |
| Feb 12, 2026 | 24.85 | 25.35 | 24.10 | 24.50 | 24.50 | -2.00% | 55,051 |
| Feb 11, 2026 | 25.70 | 26.05 | 24.80 | 25.00 | 25.00 | -3.66% | 59,935 |
| Feb 10, 2026 | 26.80 | 27.05 | 25.95 | 25.95 | 25.95 | -2.44% | 38,898 |
| Feb 9, 2026 | 26.95 | 27.30 | 26.30 | 26.60 | 26.60 | -1.30% | 60,854 |
| Feb 6, 2026 | 25.30 | 27.20 | 24.60 | 26.95 | 26.95 | 6.73% | 106,228 |
| Feb 5, 2026 | 25.10 | 25.85 | 24.85 | 25.25 | 25.25 | -0.20% | 60,432 |