Skip to main content
Tecma Solutions S.p.A. (BIT:TCM)
Italy flag Italy · Delayed Price · Currency is EUR
2.020
-0.100 (-4.72%)
At close: Dec 3, 2025

Tecma Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252.102.282.082.282.286.54%29,600
Oct 8, 20252.102.142.062.142.141.90%11,200
Oct 7, 20252.202.202.102.102.10-3.67%8,400
Oct 6, 20252.302.302.082.182.18-5.22%40,800
Oct 3, 20252.302.302.262.302.301.77%15,200
Oct 2, 20252.262.302.242.262.26-17,600
Oct 1, 20252.242.302.242.262.26-18,000
Sep 30, 20252.342.342.262.262.260.89%16,000
Sep 29, 20252.362.362.242.242.24-4.27%34,000
Sep 26, 20252.582.582.282.342.34-16.43%196,000
Sep 25, 20252.983.142.602.802.80-6.04%115,200
Sep 24, 20252.862.982.742.982.984.93%95,200
Sep 23, 20252.662.882.662.842.848.40%150,400
Sep 22, 20252.382.622.342.622.6211.97%89,200
Sep 19, 20252.342.342.342.342.34-4,000
Sep 18, 20252.362.362.302.342.341.74%22,000
Sep 17, 20252.262.342.222.302.301.77%24,400
Sep 16, 20252.302.302.222.262.26-1.74%6,800
Sep 15, 20252.302.342.302.302.300.88%15,600
Sep 12, 20252.382.402.282.282.28-1.72%44,400
Sep 11, 20252.102.322.102.322.3210.48%58,800
Sep 10, 20251.992.101.982.102.105.00%8,000
Sep 9, 20252.042.042.002.002.00-1.96%3,600
Sep 8, 20252.082.122.042.042.04-2.86%19,600
Sep 5, 20252.142.162.102.102.10-1.87%2,000
Sep 4, 20252.102.142.082.142.14-1.83%12,400
Sep 3, 20252.042.222.042.182.186.86%38,800
Sep 2, 20252.222.222.022.042.04-10.53%58,400
Sep 1, 20252.362.402.282.282.28-2.56%28,800
Aug 29, 20252.382.382.302.342.34-0.85%25,200
Aug 28, 20252.462.502.322.362.36-4.84%95,600
Aug 27, 20252.342.562.282.482.487.83%80,800
Aug 26, 20252.602.602.182.302.30-8.00%145,200
Aug 25, 20252.502.502.502.502.5026.26%58,800
Aug 22, 20251.722.021.721.981.9816.47%196,800
Aug 21, 20251.681.751.671.701.704.29%142,400
Aug 20, 20251.501.641.471.631.636.54%41,200
Aug 19, 20251.531.531.471.531.530.66%7,200
Aug 18, 20251.531.531.491.521.52-2,800
Aug 14, 20251.551.571.521.521.52-1.94%17,600
Aug 13, 20251.561.611.551.551.55-1.27%36,000
Aug 12, 20251.541.571.541.571.570.64%1,200
Aug 11, 20251.581.581.521.561.56-23,600
Aug 8, 20251.511.571.501.561.562.63%28,000
Aug 7, 20251.521.531.501.521.52-1.30%10,000
Aug 6, 20251.581.591.521.541.54-2.53%28,000
Aug 5, 20251.551.581.511.581.583.95%61,600
Aug 4, 20251.411.551.391.521.528.57%74,000
Aug 1, 20251.431.451.401.401.40-2.78%8,800
Jul 31, 20251.441.441.441.441.44-1,200
Jul 30, 20251.451.451.431.441.44-3.36%6,800
Jul 29, 20251.491.501.451.491.491.36%16,800
Jul 28, 20251.441.481.411.471.472.08%30,800
Jul 25, 20251.401.481.401.441.441.41%20,400
Jul 24, 20251.401.421.371.421.422.90%8,800
Jul 23, 20251.381.441.381.381.38-1.43%24,800
Jul 22, 20251.361.441.331.401.403.70%58,000
Jul 21, 20251.311.371.311.351.35-1.46%23,200
Jul 18, 20251.361.371.341.371.370.74%9,200