Tinexta S.p.A. (FRA:7T4)
Germany · Delayed Price · Currency is EUR 14.79
+0.06 (0.41%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:7T4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | - | 0.41% | - |
| Apr 23, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.87% | - |
| Apr 22, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.13% | - |
| Apr 21, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.64% | - |
| Apr 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.28% | - |
| Apr 17, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.47% | - |
| Apr 16, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.20% | - |
| Apr 15, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.33% | - |
| Apr 14, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.20% | - |
| Apr 13, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.68% | - |
| Apr 10, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 1.02% | - |
| Apr 9, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -5.17% | - |
| Apr 8, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 5.75% | - |
| Apr 7, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.25% | - |
| Apr 2, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -2.89% | - |
| Apr 1, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.75% | - |
| Mar 31, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.48% | - |
| Mar 30, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -1.01% | - |
| Mar 27, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.44% | - |
| Mar 26, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.88% | - |
| Mar 25, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.29% | - |
| Mar 24, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.24% | - |
| Mar 23, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.76% | - |
| Mar 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.79% | - |
| Mar 19, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -2.48% | - |
| Mar 18, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.61% | - |
| Mar 17, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.07% | - |
| Mar 16, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.67% | - |
| Mar 13, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.54% | - |
| Mar 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.74% | - |
| Mar 11, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -2.04% | - |
| Mar 10, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 3.82% | - |
| Mar 9, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -3.36% | - |
| Mar 6, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.74% | - |
| Mar 5, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.40% | - |
| Mar 4, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.88% | - |
| Mar 3, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.27% | - |
| Mar 2, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.80% | - |
| Feb 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.07% | - |
| Feb 26, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.33% | - |
| Feb 25, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.13% | - |
| Feb 24, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.27% | - |
| Feb 23, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.47% | - |
| 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% | - |