Tinexta S.p.A. (FRA:7T4)
Germany · Delayed Price · Currency is EUR 14.58
+0.07 (0.48%)
At close: Nov 28, 2025
Tinexta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.75% | - |
| Nov 28, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.48% | - |
| Nov 27, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.75% | - |
| Nov 26, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.62% | - |
| Nov 25, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.02% | - |
| Nov 24, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 2.16% | - |
| Nov 21, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -2.31% | - |
| Nov 20, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.03% | - |
| Nov 19, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.53% | - |
| Nov 18, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -1.31% | - |
| Nov 17, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.07% | - |
| Nov 14, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -2.35% | - |
| Nov 13, 2025 | 14.58 | 14.87 | 14.58 | 14.87 | 14.87 | 1.43% | 720 |
| Nov 12, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.55% | - |
| Nov 11, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.22% | - |
| Nov 10, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.37% | - |
| Nov 7, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.14% | - |
| Nov 6, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.41% | - |
| Nov 5, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.56% | - |
| Nov 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.57% | - |
| Nov 3, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.48% | - |
| Oct 31, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.34% | - |
| Oct 30, 2025 | 14.66 | 14.66 | 14.61 | 14.61 | 14.61 | -0.41% | - |
| Oct 29, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.07% | - |
| Oct 28, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.07% | - |
| Oct 27, 2025 | 14.79 | 14.79 | 14.67 | 14.67 | 14.67 | -0.07% | - |
| Oct 24, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.41% | - |
| Oct 23, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.21% | - |
| Oct 22, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.48% | - |
| Oct 21, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.68% | - |
| Oct 20, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.51% | - |
| Oct 17, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.34% | - |
| Oct 16, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.82% | - |
| Oct 15, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.87% | - |
| Oct 14, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.43% | - |
| Oct 13, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.41% | - |
| Oct 10, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.89% | - |
| Oct 9, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.14% | - |
| Oct 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.07% | - |
| Oct 7, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.27% | - |
| Oct 6, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.27% | - |
| Oct 3, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.14% | - |
| Oct 2, 2025 | 14.74 | 14.74 | 14.67 | 14.67 | 14.67 | -0.14% | - |
| Oct 1, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.14% | - |
| Sep 30, 2025 | 14.67 | 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% | - |
| Sep 26, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.27% | - |
| Sep 25, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.82% | - |
| Sep 24, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.48% | - |
| Sep 23, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.55% | - |