Tesmec S.p.A. (FRA:2GV)
Germany · Delayed Price · Currency is EUR 0.1238
-0.0004 (-0.32%)
At close: Nov 28, 2025
Tesmec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.32% | - |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | - |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | - |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.59% | - |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | - |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.99% | - |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | - |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.55% | - |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.47% | - |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.24% | - |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | - |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.21% | - |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.49% | - |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 18.00% | - |
| Nov 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Nov 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.35% | - |
| Nov 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.57% | - |
| Nov 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Nov 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.70% | - |
| Nov 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.89% | - |
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.38% | 60 |
| Oct 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.38% | - |
| Oct 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.23% | 50 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.74% | - |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.24% | - |
| Oct 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.95% | - |
| Oct 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -15.74% | - |
| Oct 21, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 1.33% | 19,591 |
| Oct 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 13.58% | 1,000 |
| Oct 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.46% | - |
| Oct 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | - |
| Oct 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.54% | - |
| Oct 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.92% | 290 |
| Oct 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.41% | - |
| Oct 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -14.20% | - |
| Oct 9, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 2.42% | 30,074 |
| Oct 8, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -5.21% | 1,456 |
| Oct 7, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 17.66% | 90 |
| Oct 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | - |
| Oct 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 2, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.89% | 2,085 |
| Oct 1, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 26.13% | 200 |
| Sep 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.55% | - |
| Sep 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.21% | - |
| Sep 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -10.32% | 15 |
| Sep 25, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 0.15% | 15 |
| Sep 24, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.25% | 400 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -13.07% | - |
| Sep 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 22.65% | 20 |