TXT e-solutions S.p.A. (BIT:TXT)
Italy · Delayed Price · Currency is EUR 46.25
-1.05 (-2.22%)
Nov 6, 2026, 5:35 PM CET
TXT e-solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 45.15 | 47.50 | 44.55 | 46.25 | 46.25 | -2.22% | 21,384 |
| Nov 5, 2026 | 49.00 | 49.80 | 47.30 | 47.30 | 47.30 | -3.47% | 41,955 |
| Nov 4, 2026 | 48.10 | 49.60 | 46.55 | 49.00 | 49.00 | 3.92% | 61,816 |
| Nov 3, 2026 | 45.20 | 47.50 | 44.55 | 47.15 | 47.15 | 2.95% | 23,530 |
| Nov 2, 2026 | 46.60 | 47.00 | 45.60 | 45.80 | 45.80 | -2.66% | 17,711 |
| Oct 30, 2026 | 46.65 | 47.25 | 46.40 | 47.05 | 47.05 | -0.32% | 10,538 |
| Oct 29, 2026 | 47.45 | 47.50 | 46.20 | 47.20 | 47.20 | -0.53% | 16,453 |
| Oct 28, 2026 | 48.15 | 48.50 | 47.30 | 47.45 | 47.45 | -2.77% | 9,801 |
| Oct 27, 2026 | 48.20 | 48.95 | 47.90 | 48.80 | 48.80 | 1.24% | 8,901 |
| Oct 26, 2026 | 47.00 | 49.05 | 47.00 | 48.20 | 48.20 | 2.44% | 10,319 |
| Oct 23, 2026 | 46.50 | 47.25 | 46.05 | 47.05 | 47.05 | 0.86% | 18,449 |
| Oct 22, 2026 | 46.10 | 47.70 | 46.10 | 46.65 | 46.65 | -2.91% | 10,731 |
| Oct 21, 2026 | 47.45 | 48.10 | 47.10 | 48.05 | 48.05 | 1.26% | 9,329 |
| Oct 20, 2026 | 46.75 | 48.10 | 46.20 | 47.45 | 47.45 | 0.42% | 23,983 |
| Oct 19, 2026 | 49.00 | 49.80 | 46.35 | 47.25 | 47.25 | -4.93% | 36,471 |
| Oct 16, 2026 | 50.70 | 51.50 | 49.55 | 49.70 | 49.70 | -1.00% | 8,169 |
| Oct 15, 2026 | 49.65 | 50.30 | 48.80 | 50.20 | 50.20 | - | 22,081 |
| Oct 14, 2026 | 50.00 | 51.50 | 49.80 | 50.20 | 50.20 | -0.59% | 16,148 |
| Oct 13, 2026 | 50.00 | 51.20 | 49.80 | 50.50 | 50.50 | -1.37% | 11,771 |
| Oct 12, 2026 | 52.70 | 52.70 | 50.70 | 51.20 | 51.20 | 0.20% | 12,228 |
| Oct 9, 2026 | 50.00 | 52.30 | 49.90 | 51.10 | 51.10 | 2.40% | 21,591 |
| Oct 8, 2026 | 50.60 | 51.10 | 49.70 | 49.90 | 49.90 | -1.38% | 17,061 |
| Oct 7, 2026 | 52.80 | 52.80 | 50.40 | 50.60 | 50.60 | -3.80% | 18,825 |
| Oct 6, 2026 | 51.90 | 53.80 | 51.90 | 52.60 | 52.60 | 1.35% | 22,223 |
| Oct 5, 2026 | 51.70 | 52.40 | 51.20 | 51.90 | 51.90 | 0.58% | 18,100 |
| Oct 2, 2026 | 52.50 | 53.80 | 51.20 | 51.60 | 51.60 | -3.55% | 13,910 |
| Oct 1, 2026 | 53.50 | 54.40 | 52.50 | 53.50 | 53.50 | -0.56% | 16,404 |
| Sep 30, 2026 | 54.10 | 54.10 | 52.60 | 53.80 | 53.80 | 0.94% | 12,922 |
| Sep 29, 2026 | 52.70 | 54.00 | 52.50 | 53.30 | 53.30 | 0.57% | 13,307 |
| Sep 28, 2026 | 54.00 | 54.00 | 52.30 | 53.00 | 53.00 | -1.85% | 20,024 |
| 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 |