Tinexta S.p.A. (FRA:7T4)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.34% | - |
| Sep 19, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.14% | - |
| Sep 18, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.62% | - |
| Sep 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.48% | - |
| Sep 16, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.02% | - |
| Sep 15, 2025 | 14.67 | 14.68 | 14.67 | 14.68 | 14.68 | 1.45% | - |
| Sep 12, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.12% | - |
| Sep 11, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.72% | - |
| Sep 10, 2025 | 14.48 | 14.56 | 14.48 | 14.56 | 14.56 | 1.18% | - |
| Sep 9, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.55% | - |
| Sep 8, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.14% | - |
| Sep 5, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.76% | - |
| Sep 4, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.28% | - |
| Sep 3, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.14% | - |
| Sep 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.62% | - |
| Sep 1, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.35% | - |
| Aug 29, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.14% | - |
| Aug 28, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.48% | - |
| Aug 27, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.84% | - |
| Aug 26, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.48% | - |
| Aug 25, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.14% | - |
| Aug 22, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - | - |
| Aug 21, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.35% | - |
| Aug 20, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.48% | - |
| Aug 19, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - | - |
| Aug 18, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.07% | - |
| Aug 15, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.42% | - |