Tinexta S.p.A. (FRA:7T4)
Germany flag Germany · Delayed Price · Currency is EUR
14.62
+0.03 (0.21%)
Last updated: Oct 23, 2025, 8:14 AM CET

Tinexta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202514.6214.6214.6214.6214.620.21%-
Oct 22, 202514.5914.5914.5914.5914.59-0.48%-
Oct 21, 202514.6614.6614.6614.6614.66-0.68%-
Oct 20, 202514.7614.7614.7614.7614.761.51%-
Oct 17, 202514.5414.5414.5414.5414.54-0.34%-
Oct 16, 202514.5914.5914.5914.5914.59-0.82%-
Oct 15, 202514.7114.7114.7114.7114.711.87%-
Oct 14, 202514.4414.4414.4414.4414.44-1.43%-
Oct 13, 202514.6514.6514.6514.6514.65-0.41%-
Oct 10, 202514.7114.7114.7114.7114.710.89%-
Oct 9, 202514.5814.5814.5814.5814.58-0.14%-
Oct 8, 202514.6014.6014.6014.6014.60-0.07%-
Oct 7, 202514.6114.6114.6114.6114.61-0.27%-
Oct 6, 202514.6514.6514.6514.6514.65-0.27%-
Oct 3, 202514.6914.6914.6914.6914.690.14%-
Oct 2, 202514.7414.7414.6714.6714.67-0.14%-
Oct 1, 202514.6914.6914.6914.6914.690.14%-
Sep 30, 202514.6714.6714.6714.6714.67-0.27%-
Sep 29, 202514.7114.7114.7114.7114.710.27%-
Sep 26, 202514.6714.6714.6714.6714.67-0.27%-
Sep 25, 202514.7114.7114.7114.7114.710.82%-
Sep 24, 202514.5914.5914.5914.5914.59-0.48%-
Sep 23, 202514.6614.6614.6614.6614.660.55%-
Sep 22, 202514.5814.5814.5814.5814.580.34%-
Sep 19, 202514.5314.5314.5314.5314.530.14%-
Sep 18, 202514.5114.5114.5114.5114.51-0.62%-
Sep 17, 202514.6014.6014.6014.6014.600.48%-
Sep 16, 202514.5314.5314.5314.5314.53-1.02%-
Sep 15, 202514.6714.6814.6714.6814.681.45%-
Sep 12, 202514.4714.4714.4714.4714.471.12%-
Sep 11, 202514.3114.3114.3114.3114.31-1.72%-
Sep 10, 202514.4814.5614.4814.5614.561.18%-
Sep 9, 202514.3914.3914.3914.3914.39-0.55%-
Sep 8, 202514.4714.4714.4714.4714.47-0.14%-
Sep 5, 202514.4914.4914.4914.4914.490.76%-
Sep 4, 202514.3814.3814.3814.3814.38-0.28%-
Sep 3, 202514.4214.4214.4214.4214.420.14%-
Sep 2, 202514.4014.4014.4014.4014.40-0.62%-
Sep 1, 202514.4914.4914.4914.4914.490.35%-
Aug 29, 202514.4414.4414.4414.4414.440.14%-
Aug 28, 202514.4214.4214.4214.4214.42-0.48%-
Aug 27, 202514.4914.4914.4914.4914.490.84%-
Aug 26, 202514.3714.3714.3714.3714.37-0.48%-
Aug 25, 202514.4414.4414.4414.4414.440.14%-
Aug 22, 202514.4214.4214.4214.4214.42--
Aug 21, 202514.4214.4214.4214.4214.420.35%-
Aug 20, 202514.3714.3714.3714.3714.37-0.48%-
Aug 19, 202514.4414.4414.4414.4414.44--
Aug 18, 202514.4414.4414.4414.4414.44-0.07%-
Aug 15, 202514.4514.4514.4514.4514.450.42%-