Skip to main content
Tesmec S.p.A. (BIT:TES)
Italy flag Italy · Delayed Price · Currency is EUR
0.159
+0.009 (5.70%)
At close: Dec 5, 2025

Tesmec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.150.170.150.160.165.70%15,590,370
Dec 4, 20250.150.150.140.150.151.62%11,544,040
Dec 3, 20250.140.150.140.150.153.78%10,430,900
Dec 2, 20250.140.140.140.140.144.38%11,209,580
Dec 1, 20250.130.140.130.140.141.78%2,890,933
Nov 28, 20250.130.140.130.130.130.60%2,199,032
Nov 27, 20250.140.140.130.130.13-0.30%3,257,799
Nov 26, 20250.130.140.130.130.130.75%8,972,109
Nov 25, 20250.130.130.130.130.131.52%4,132,305
Nov 24, 20250.130.130.120.130.133.31%4,683,814
Nov 21, 20250.130.130.120.130.13-2.31%3,045,280
Nov 20, 20250.130.130.130.130.133.67%4,402,737
Nov 19, 20250.120.130.120.130.130.80%2,684,059
Nov 18, 20250.120.130.120.120.12-1.43%2,174,322
Nov 17, 20250.120.130.120.130.132.27%1,936,162
Nov 14, 20250.130.130.120.120.12-2.06%2,757,078
Nov 13, 20250.130.130.120.130.130.80%3,852,529
Nov 12, 20250.130.130.120.130.13-2.04%10,070,440
Nov 11, 20250.130.130.130.130.13-2.30%12,201,620
Nov 10, 20250.120.130.110.130.1316.40%29,297,630
Nov 7, 20250.110.120.110.110.11-8,885,457
Nov 6, 20250.110.120.110.110.11-1.23%2,270,408
Nov 5, 20250.110.120.110.110.112.34%2,816,302
Nov 4, 20250.110.110.110.110.11-1,086,043
Nov 3, 20250.110.120.110.110.11-2.46%1,596,818
Oct 31, 20250.120.120.110.110.11-1.39%1,115,655
Oct 30, 20250.110.120.110.120.122.30%2,106,439
Oct 29, 20250.110.120.110.110.11-1.74%2,502,593
Oct 28, 20250.120.120.110.110.11-2.21%1,482,335
Oct 27, 20250.120.120.120.120.12-1.01%707,472
Oct 24, 20250.120.120.120.120.120.34%1,992,425
Oct 23, 20250.120.120.110.120.122.96%2,348,367
Oct 22, 20250.110.120.110.110.111.77%3,230,298
Oct 21, 20250.110.120.110.110.110.71%3,665,939
Oct 20, 20250.120.120.110.110.11-4.44%5,541,850
Oct 17, 20250.120.120.110.120.121.03%3,723,213
Oct 16, 20250.120.120.120.120.12-3.17%2,990,721
Oct 15, 20250.120.120.120.120.12-1.64%1,801,181
Oct 14, 20250.120.120.120.120.121.50%2,852,123
Oct 13, 20250.120.120.110.120.125.26%8,077,495
Oct 10, 20250.120.120.110.110.11-4.04%2,389,227
Oct 9, 20250.120.120.120.120.12-0.83%1,915,710
Oct 8, 20250.120.120.110.120.121.70%8,526,163
Oct 7, 20250.120.120.120.120.12-3.44%5,362,284
Oct 6, 20250.120.120.120.120.120.83%5,504,030
Oct 3, 20250.120.120.120.120.122.54%4,620,068
Oct 2, 20250.120.120.120.120.12-0.34%6,547,597
Oct 1, 20250.120.120.110.120.122.60%6,847,789
Sep 30, 20250.110.120.110.120.123.22%5,528,407
Sep 29, 20250.120.120.110.110.11-1.41%11,687,630
Sep 26, 20250.120.120.110.110.11-2.07%14,961,520
Sep 25, 20250.130.130.110.120.12-9.11%17,702,090
Sep 24, 20250.130.130.130.130.13-2.00%8,215,058
Sep 23, 20250.130.130.130.130.13-1.81%10,990,880
Sep 22, 20250.130.140.130.130.131.22%17,541,060
Sep 19, 20250.130.130.120.130.134.81%17,231,560
Sep 18, 20250.120.130.120.120.124.70%32,737,260
Sep 17, 20250.110.120.110.120.124.38%18,971,600
Sep 16, 20250.100.120.100.110.1110.44%20,991,540
Sep 15, 20250.110.110.100.100.10-2.08%13,938,730
Sep 12, 20250.110.110.100.110.11-0.75%4,416,625
Sep 11, 20250.110.110.100.110.110.19%7,805,248
Sep 10, 20250.100.110.100.110.116.52%17,792,260
Sep 9, 20250.090.100.090.100.107.20%13,204,720
Sep 8, 20250.090.100.090.090.092.42%6,041,590
Sep 5, 20250.090.090.090.090.090.44%3,533,998
Sep 4, 20250.090.090.090.090.094.75%5,340,968
Sep 3, 20250.090.090.090.090.09-1.71%1,124,684
Sep 2, 20250.090.090.090.090.09-2.44%4,708,650
Sep 1, 20250.090.090.090.090.09-1.75%2,958,859
Aug 29, 20250.090.090.090.090.093.15%8,159,329
Aug 28, 20250.090.100.090.090.09-5.63%16,162,010
Aug 27, 20250.090.100.090.090.092.28%16,518,470
Aug 26, 20250.090.090.090.090.09-0.33%8,562,298
Aug 25, 20250.080.090.080.090.099.23%22,746,610
Aug 22, 20250.080.080.080.080.084.32%6,089,561
Aug 21, 20250.080.080.080.080.082.02%3,954,607
Aug 20, 20250.080.080.080.080.08-1.98%7,516,310
Aug 19, 20250.080.080.070.080.088.14%13,765,800
Aug 18, 20250.070.080.070.070.072.18%5,358,254
Aug 14, 20250.070.070.070.070.070.14%2,802,458
Aug 13, 20250.070.080.070.070.07-0.54%5,556,063
Aug 12, 20250.070.070.070.070.071.52%3,603,157
Aug 11, 20250.070.070.070.070.070.97%6,478,559
Aug 8, 20250.070.070.070.070.072.13%9,193,059
Aug 7, 20250.070.070.070.070.073.08%10,784,790
Aug 6, 20250.060.070.060.070.0710.71%6,836,380
Aug 5, 20250.060.060.060.060.06-2.99%2,285,147
Aug 4, 20250.060.060.060.060.060.79%343,085
Aug 1, 20250.060.060.060.060.06-0.79%1,736,717
Jul 31, 20250.060.060.060.060.06-0.47%577,476
Jul 30, 20250.060.060.060.060.06-299,236
Jul 29, 20250.070.070.060.060.06-0.93%626,653
Jul 28, 20250.070.070.060.060.06-0.92%1,210,333
Jul 25, 20250.060.070.060.070.07-1.52%2,394,341
Jul 24, 20250.060.070.060.070.072.17%1,060,548
Jul 23, 20250.070.070.060.060.06-3,916,301
Jul 22, 20250.060.070.060.060.060.62%4,543,778
Jul 21, 20250.060.070.060.060.06-1.53%930,902
Jul 18, 20250.060.070.060.070.071.24%1,342,361