Tinexta S.p.A. (FRA:7T4)
Germany · Delayed Price · Currency is EUR 14.39
-0.08 (-0.55%)
At close: Sep 9, 2025
Tinexta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | - | -0.55% | 594 |
| Sep 8, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | - | -0.14% | 594 |
| Sep 5, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | - | 0.76% | 594 |
| Sep 4, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | - | -0.28% | 594 |
| Sep 3, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | - | 0.14% | 594 |
| Sep 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -0.62% | 594 |
| Sep 1, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | - | 0.35% | 594 |
| Aug 29, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | - | 0.14% | 594 |
| Aug 28, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | - | -0.48% | - |
| Aug 27, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | - | 0.84% | 594 |
| Aug 26, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | - | -0.48% | - |
| Aug 25, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | - | 0.14% | - |
| Aug 22, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | - | - | 594 |
| Aug 21, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | - | 0.35% | 594 |
| Aug 20, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | - | -0.48% | 594 |
| Aug 19, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | - | - | 594 |
| Aug 18, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | - | -0.07% | 594 |
| Aug 15, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | - | 0.42% | 594 |
| Aug 14, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | - | -0.55% | 594 |
| Aug 13, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | - | -0.62% | 594 |
| Aug 12, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | - | 0.76% | 594 |
| Aug 11, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | - | 0.07% | 594 |
| Aug 8, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | - | -0.28% | 594 |
| Aug 7, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | - | -0.48% | 594 |
| Aug 6, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | - | 0.69% | 594 |
| Aug 5, 2025 | 14.44 | 14.45 | 14.44 | 14.45 | - | 0.84% | 594 |
| Aug 4, 2025 | 14.35 | 14.35 | 14.33 | 14.33 | - | 0.63% | 594 |
| Aug 1, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | - | 0.92% | 594 |
| Jul 31, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | - | -1.12% | - |
| Jul 30, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | - | -0.97% | 594 |
| Jul 29, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | - | 0.14% | 594 |
| Jul 28, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | - | 5.11% | 594 |
| Jul 25, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | - | -1.65% | 594 |
| Jul 24, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | - | 1.98% | - |
| Jul 23, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | - | 0.59% | 594 |
| Jul 22, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | - | 1.65% | - |
| Jul 21, 2025 | 13.61 | 13.61 | 13.35 | 13.35 | - | 7.57% | 594 |
| Jul 18, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | - | 4.81% | 5 |
| Jul 17, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | - | 0.25% | 5 |
| Jul 16, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | - | -2.40% | 5 |
| Jul 15, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1.00% | 5 |
| Jul 14, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | - | -2.12% | 5 |
| Jul 11, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | - | -0.81% | 5 |
| Jul 10, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | - | 2.15% | 5 |
| Jul 9, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | - | 0.92% | - |
| Jul 8, 2025 | 11.88 | 11.97 | 11.88 | 11.97 | - | -0.25% | 5 |
| Jul 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -2.28% | - |
| Jul 4, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | - | 1.24% | 5 |
| Jul 3, 2025 | 11.97 | 12.28 | 11.97 | 12.13 | - | -1.22% | 5 |
| Jul 2, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | - | 0.49% | - |