Skip to main content
Tecma Solutions S.p.A. (BIT:TCM)
Italy flag Italy · Delayed Price · Currency is EUR
1.690
+0.010 (0.60%)
Last updated: Mar 6, 2026, 9:11 AM CET

Tecma Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.701.721.681.681.68-3.45%8,800
Mar 4, 20261.741.741.741.741.741.75%400
Mar 3, 20261.801.811.711.711.71-3.93%7,600
Mar 2, 20261.721.801.721.781.781.71%25,600
Feb 27, 20261.751.751.751.751.752.94%800
Feb 26, 20261.741.741.681.701.70-1.16%3,200
Feb 25, 20261.721.721.721.721.721.18%2,000
Feb 24, 20261.641.701.641.701.700.59%4,800
Feb 23, 20261.671.691.641.691.694.97%14,000
Feb 20, 20261.611.661.611.611.610.63%6,000
Feb 19, 20261.601.601.601.601.60-1.84%800
Feb 18, 20261.631.631.631.631.630.62%800
Feb 17, 20261.621.621.621.621.620.62%400
Feb 16, 20261.661.661.611.611.61-1,600
Feb 13, 20261.611.651.611.611.61-2,800
Feb 12, 20261.671.671.611.611.61-4.17%2,800
Feb 11, 20261.651.731.631.681.683.70%13,600
Feb 10, 20261.621.621.611.621.62-2.41%9,200
Feb 9, 20261.591.701.591.661.660.61%14,000
Feb 6, 20261.731.851.621.651.65-5.17%21,600
Feb 5, 20261.741.741.741.741.743.57%800
Feb 4, 20261.661.681.661.681.68-1.75%4,000
Feb 3, 20261.711.721.581.711.71-1.16%9,600
Feb 2, 20261.711.751.711.731.73-1.14%4,800
Jan 30, 20261.761.831.701.751.75-1.13%13,200
Jan 29, 20261.761.771.701.771.774.12%9,200
Jan 28, 20261.701.721.701.701.70-2.86%4,400
Jan 27, 20261.751.801.661.751.75-18,000
Jan 26, 20261.751.751.751.751.75-0.57%2,800
Jan 23, 20261.761.761.761.761.76--
Jan 22, 20261.761.761.761.761.761.73%1,600
Jan 21, 20261.731.731.731.731.73-1.70%3,600
Jan 20, 20261.811.811.761.761.76-2.22%1,600
Jan 19, 20261.801.801.801.801.80-0.55%4,400
Jan 16, 20261.821.831.811.811.81-1.63%5,200
Jan 15, 20261.821.861.801.841.84-2.65%18,400
Jan 14, 20261.871.901.831.891.89-1.05%7,200
Jan 13, 20261.901.911.871.911.91-0.52%2,400
Jan 12, 20261.931.931.921.921.92-2.04%3,200
Jan 9, 20261.961.961.961.961.96--
Jan 8, 20261.931.971.911.961.96-6,000
Jan 7, 20261.961.961.961.961.96-1,600
Jan 6, 20261.961.981.961.961.96-7,200
Jan 5, 20261.921.961.911.961.96-1.51%4,800
Jan 2, 20261.991.991.991.991.99--
Dec 30, 20251.981.991.981.991.992.05%800
Dec 29, 20251.951.951.951.951.95--
Dec 23, 20251.941.951.941.951.950.52%4,000
Dec 22, 20251.941.941.941.941.94-3.00%1,600
Dec 19, 20252.002.002.002.002.00--
Dec 18, 20251.972.001.972.002.003.09%2,000
Dec 17, 20251.972.041.941.941.94-0.51%11,600
Dec 16, 20251.941.951.861.951.95-2.50%2,400
Dec 15, 20252.002.002.002.002.003.63%1,200
Dec 12, 20252.042.041.931.931.93-4.46%4,800
Dec 11, 20252.022.022.022.022.02--
Dec 10, 20252.022.022.022.022.02--
Dec 9, 20251.992.021.982.022.02-1.94%3,600
Dec 8, 20252.062.062.062.062.06--
Dec 5, 20252.022.062.022.062.061.98%1,600
Dec 4, 20252.022.082.022.022.02-3,200
Dec 3, 20252.062.062.022.022.02-4.72%5,200
Dec 2, 20252.062.141.992.122.126.00%17,200
Dec 1, 20252.042.041.912.002.000.50%5,600
Nov 28, 20252.042.041.991.991.99-2.45%6,400
Nov 27, 20252.002.041.872.042.045.15%6,800
Nov 26, 20251.941.941.941.941.94--
Nov 25, 20251.921.941.921.941.94-800
Nov 24, 20251.892.001.831.941.94-1.02%18,800
Nov 21, 20251.991.991.921.961.96-1.51%2,800
Nov 20, 20251.921.991.921.991.995.85%4,800
Nov 19, 20251.961.961.881.881.88-4.08%8,000
Nov 18, 20251.961.961.961.961.96-1.51%400
Nov 17, 20251.991.991.991.991.99-400
Nov 14, 20252.002.001.891.991.99-0.50%12,800
Nov 13, 20252.002.001.992.002.00-1.96%2,000
Nov 12, 20252.002.042.002.042.04-2,400
Nov 11, 20252.042.042.042.042.04--
Nov 10, 20252.062.062.022.042.042.00%1,200
Nov 7, 20252.022.022.002.002.00-2.91%5,200
Nov 6, 20252.022.062.022.062.06-800
Nov 5, 20252.062.062.062.062.06-7,200
Nov 4, 20252.062.062.062.062.06--
Nov 3, 20252.042.062.042.062.06-4,800
Oct 31, 20252.062.062.042.062.06-0.96%6,000
Oct 30, 20252.082.082.082.082.08-4,400
Oct 29, 20252.102.102.062.082.08-2.80%7,200
Oct 28, 20252.142.142.142.142.14-400
Oct 27, 20252.142.142.142.142.14--
Oct 24, 20252.142.142.142.142.14-800
Oct 23, 20252.142.142.142.142.14-3,200
Oct 22, 20252.122.182.102.142.141.90%5,200
Oct 21, 20252.122.122.102.102.10-0.94%4,800
Oct 20, 20252.122.122.082.122.12-0.93%7,600
Oct 17, 20252.182.182.122.142.14-3.60%4,000
Oct 16, 20252.242.242.222.222.220.91%2,000
Oct 15, 20252.222.242.162.202.20-0.90%13,200
Oct 14, 20252.242.262.182.222.22-2.63%6,000
Oct 13, 20252.282.282.282.282.28-0.87%3,200
Oct 10, 20252.242.362.222.302.300.88%39,600