Tinexta S.p.A. (FRA:7T4)
Germany · Delayed Price · Currency is EUR 14.93
-0.01 (-0.07%)
At close: Jan 29, 2026
Tinexta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.34% | - |
| Dec 4, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.41% | - |
| Dec 3, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.41% | - |
| Dec 2, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.24% | - |
| 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% | - |