Tinexta S.p.A. (FRA:7T4)
Germany · Delayed Price · Currency is EUR 14.84
+0.21 (1.44%)
At close: Mar 27, 2026
FRA:7T4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.44% | - |
| Mar 26, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.88% | - |
| Mar 25, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.29% | - |
| Mar 24, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.24% | - |
| Mar 23, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.76% | - |
| Mar 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.79% | - |
| Mar 19, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -2.48% | - |
| Mar 18, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.61% | - |
| Mar 17, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.07% | - |
| Mar 16, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.67% | - |
| Mar 13, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.54% | - |
| Mar 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.74% | - |
| Mar 11, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -2.04% | - |
| Mar 10, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 3.82% | - |
| Mar 9, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -3.36% | - |
| Mar 6, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.74% | - |
| Mar 5, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.40% | - |
| Mar 4, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.88% | - |
| Mar 3, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.27% | - |
| Mar 2, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.80% | - |
| Feb 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.07% | - |
| Feb 26, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.33% | - |
| Feb 25, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.13% | - |
| Feb 24, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.27% | - |
| Feb 23, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.47% | - |
| Feb 20, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.13% | - |
| Feb 19, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.27% | - |
| Feb 18, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.47% | - |
| Feb 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Feb 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Feb 13, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.06% | - |
| Feb 12, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.67% | - |
| Feb 11, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.07% | - |
| Feb 10, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.27% | - |
| Feb 9, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.87% | - |
| Feb 6, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.47% | - |
| Feb 5, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.27% | - |
| Feb 4, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.20% | - |
| Feb 3, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 1.56% | - |
| Feb 2, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.47% | - |
| Jan 30, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - | - |
| Jan 29, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.07% | - |
| Jan 28, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | - |
| Jan 27, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.13% | - |
| Jan 26, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.27% | - |
| Jan 23, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -1.20% | - |
| Jan 22, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.01% | - |
| Jan 21, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.20% | - |
| Jan 20, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.57% | - |
| Jan 19, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.07% | - |