Tinexta S.p.A. (FRA:7T4)
Germany · Delayed Price · Currency is EUR 14.99
+0.02 (0.13%)
Last updated: Feb 20, 2026, 8:04 AM CET
Tinexta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.60% | - |
| Jan 15, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.13% | - |
| Jan 14, 2026 | 14.92 | 15.03 | 14.92 | 15.03 | 15.03 | -0.07% | 176 |
| Jan 13, 2026 | 14.97 | 15.04 | 14.97 | 15.04 | 15.04 | 0.74% | 720 |
| Jan 12, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.20% | - |
| Jan 9, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.66% | - |
| Jan 8, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.07% | - |
| Jan 7, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.07% | - |
| Jan 6, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.07% | - |
| Jan 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.68% | - |
| Jan 2, 2026 | 14.80 | 15.31 | 14.80 | 15.31 | 15.31 | 3.52% | 20 |
| Dec 30, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -2.31% | - |
| Dec 29, 2025 | 14.66 | 15.14 | 14.66 | 15.14 | 15.14 | 3.06% | 20 |
| Dec 23, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.69% | - |
| Dec 22, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.07% | - |
| Dec 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.21% | - |
| Dec 18, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.14% | - |
| Dec 17, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.48% | - |
| Dec 16, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.22% | - |
| Dec 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.20% | - |
| Dec 12, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.41% | - |
| Dec 11, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - | - |
| Dec 10, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - | - |
| Dec 9, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.27% | - |
| Dec 8, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.61% | - |