Tinexta S.p.A. (FRA:7T4)
Germany · Delayed Price · Currency is EUR 14.67
-0.04 (-0.27%)
Last updated: Sep 30, 2025, 8:04 AM CET
Tinexta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | - | -0.27% | - |
| Sep 29, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.27% | 594 |
| Sep 26, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.27% | 594 |
| Sep 25, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.82% | 594 |
| Sep 24, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.48% | 594 |
| Sep 23, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.55% | 594 |
| Sep 22, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.34% | 594 |
| Sep 19, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.14% | 594 |
| Sep 18, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.62% | 594 |
| Sep 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.48% | 594 |
| Sep 16, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.02% | 594 |
| Sep 15, 2025 | 14.67 | 14.68 | 14.67 | 14.68 | 14.68 | 1.45% | 594 |
| Sep 12, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.12% | 594 |
| Sep 11, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.72% | 594 |
| Sep 10, 2025 | 14.48 | 14.56 | 14.48 | 14.56 | 14.56 | 1.18% | 594 |
| Sep 9, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.55% | 594 |
| Sep 8, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.14% | 594 |
| Sep 5, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.76% | 594 |
| Sep 4, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.28% | 594 |
| Sep 3, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.14% | 594 |
| Sep 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.62% | 594 |
| Sep 1, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.35% | 594 |
| Aug 29, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.14% | 594 |
| Aug 28, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.48% | 594 |
| Aug 27, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.84% | 594 |
| Aug 26, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.48% | 594 |
| Aug 25, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.14% | 594 |
| Aug 22, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - | 594 |
| Aug 21, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.35% | 594 |
| Aug 20, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.48% | 594 |
| Aug 19, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - | 594 |
| Aug 18, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.07% | 594 |
| Aug 15, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.42% | 594 |
| Aug 14, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.55% | 594 |
| Aug 13, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.62% | 594 |
| Aug 12, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.76% | 594 |
| Aug 11, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.07% | 594 |
| Aug 8, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.28% | 594 |
| Aug 7, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.48% | 594 |
| Aug 6, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.69% | 594 |
| Aug 5, 2025 | 14.44 | 14.45 | 14.44 | 14.45 | 14.45 | 0.84% | 594 |
| Aug 4, 2025 | 14.35 | 14.35 | 14.33 | 14.33 | 14.33 | 0.63% | 594 |
| Aug 1, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.92% | 594 |
| Jul 31, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -1.12% | 594 |
| Jul 30, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.97% | 594 |
| Jul 29, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.14% | 594 |
| Jul 28, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 5.11% | 594 |
| Jul 25, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -1.65% | 594 |
| Jul 24, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.98% | 594 |
| Jul 23, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.59% | 594 |