Skip to main content
Tesmec S.p.A. (BIT:TES)
Italy flag Italy · Delayed Price · Currency is EUR
0.140
-0.004 (-2.64%)
Apr 28, 2026, 5:35 PM CET

Tesmec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.150.150.140.140.14-2.64%1,542,339
Apr 27, 20260.140.150.140.140.142.42%1,670,238
Apr 24, 20260.150.150.140.140.14-3.17%1,867,396
Apr 23, 20260.140.150.140.150.15-1.09%1,701,232
Apr 22, 20260.150.150.150.150.15-0.27%1,250,585
Apr 21, 20260.150.150.150.150.15-0.54%1,737,524
Apr 20, 20260.150.150.150.150.15-1.47%1,974,475
Apr 17, 20260.150.150.140.150.153.16%4,940,068
Apr 16, 20260.150.150.140.150.15-0.82%3,238,515
Apr 15, 20260.150.160.140.150.15-4.18%6,922,668
Apr 14, 20260.150.150.150.150.151.32%4,291,921
Apr 13, 20260.150.160.150.150.150.67%2,806,919
Apr 10, 20260.140.150.140.150.154.75%8,196,939
Apr 9, 20260.150.150.140.140.14-2.05%2,632,619
Apr 8, 20260.150.150.140.150.156.10%8,245,792
Apr 7, 20260.140.140.140.140.140.15%5,768,987
Apr 2, 20260.140.140.130.140.14-1.01%3,555,875
Apr 1, 20260.140.140.130.140.145.46%6,219,252
Mar 31, 20260.140.140.130.130.130.61%4,678,647
Mar 30, 20260.120.130.120.130.131.71%8,396,818
Mar 27, 20260.130.130.120.130.130.62%4,138,309
Mar 26, 20260.130.130.130.130.13-3.47%6,272,165
Mar 25, 20260.130.140.120.130.137.28%11,159,580
Mar 24, 20260.120.130.120.120.12-0.80%7,383,778
Mar 23, 20260.120.130.110.120.122.64%7,404,482
Mar 20, 20260.130.130.120.120.12-2.57%3,609,328
Mar 19, 20260.130.130.120.120.12-4.15%13,450,510
Mar 18, 20260.140.140.130.130.13-4.27%9,143,788
Mar 17, 20260.140.140.130.140.14-2.58%8,108,819
Mar 16, 20260.140.150.130.140.14-1.69%18,568,830
Mar 13, 20260.160.160.140.140.14-9.80%17,148,080
Mar 12, 20260.180.180.160.160.16-9.34%9,934,127
Mar 11, 20260.190.200.170.170.17-11.17%15,384,670
Mar 10, 20260.190.200.190.200.209.05%11,018,010
Mar 9, 20260.180.180.180.180.18-2.72%2,935,790
Mar 6, 20260.180.190.180.180.180.66%5,320,519
Mar 5, 20260.190.190.180.180.181.33%9,559,447
Mar 4, 20260.180.190.180.180.18-0.55%7,086,208
Mar 3, 20260.200.200.180.180.18-10.20%9,466,860
Mar 2, 20260.190.200.190.200.202.43%7,565,222
Feb 27, 20260.200.200.190.200.20-1.00%1,927,945
Feb 26, 20260.200.200.200.200.202.15%3,151,994
Feb 25, 20260.200.200.200.200.20-3.47%3,036,949
Feb 24, 20260.200.200.200.200.202.75%3,167,392
Feb 23, 20260.190.200.190.200.201.87%3,733,714
Feb 20, 20260.190.200.190.190.191.90%2,313,166
Feb 19, 20260.190.200.190.190.19-4.34%5,709,547
Feb 18, 20260.200.200.200.200.20-0.80%2,524,756
Feb 17, 20260.200.200.190.200.20-1.43%4,157,601
Feb 16, 20260.210.210.200.200.201.25%3,912,571
Feb 13, 20260.210.210.200.200.20-0.99%10,041,070
Feb 12, 20260.190.210.190.200.205.43%14,572,090
Feb 11, 20260.200.200.190.190.19-1.44%6,275,299
Feb 10, 20260.190.210.190.190.191.25%18,250,360
Feb 9, 20260.180.190.180.190.198.47%15,905,930
Feb 6, 20260.170.180.170.180.181.72%11,594,710
Feb 5, 20260.170.180.170.170.171.99%8,551,250
Feb 4, 20260.170.170.160.170.173.65%5,292,705
Feb 3, 20260.170.170.160.160.16-1.32%1,733,578
Feb 2, 20260.160.170.160.170.172.96%2,448,699
Jan 30, 20260.170.170.160.160.16-4.71%4,168,216
Jan 29, 20260.170.170.170.170.172.78%7,772,686
Jan 28, 20260.160.170.160.170.174.03%5,085,898
Jan 27, 20260.160.160.160.160.16-1.73%1,831,469
Jan 26, 20260.170.170.160.160.16-2.53%2,631,694
Jan 23, 20260.170.170.160.170.170.61%3,163,209
Jan 22, 20260.160.170.160.170.177.84%6,380,960
Jan 21, 20260.150.160.150.150.15-0.39%1,503,983
Jan 20, 20260.160.160.150.150.15-1.54%2,659,124
Jan 19, 20260.150.160.150.160.161.17%2,485,677
Jan 16, 20260.160.160.150.150.15-2.53%3,975,050
Jan 15, 20260.160.160.160.160.16-0.50%2,611,548
Jan 14, 20260.170.170.160.160.16-1.97%1,860,413
Jan 13, 20260.170.170.160.160.16-1.46%4,109,359
Jan 12, 20260.170.170.160.160.16-3.52%4,199,798
Jan 9, 20260.170.170.170.170.17-0.12%4,152,633
Jan 8, 20260.170.170.170.170.17-1.84%5,135,245
Jan 7, 20260.180.180.170.170.17-1.81%14,420,370
Jan 6, 20260.170.180.170.180.183.99%8,345,271
Jan 5, 20260.160.170.160.170.175.32%7,824,234
Jan 2, 20260.160.160.160.160.161.12%2,806,512
Dec 30, 20250.160.160.160.160.161.01%2,690,976
Dec 29, 20250.160.160.160.160.16-0.38%4,807,726
Dec 23, 20250.160.170.160.160.16-0.25%5,246,478
Dec 22, 20250.160.160.160.160.160.89%3,847,785
Dec 19, 20250.150.160.150.160.161.94%4,113,374
Dec 18, 20250.150.160.150.160.162.79%9,337,968
Dec 17, 20250.150.160.150.150.15-1.31%12,891,240
Dec 16, 20250.170.180.150.150.15-11.78%21,749,220
Dec 15, 20250.170.180.170.170.17-0.57%9,917,971
Dec 12, 20250.170.180.170.170.174.19%10,735,259
Dec 11, 20250.160.170.160.170.171.33%8,784,044
Dec 10, 20250.160.170.160.170.170.61%6,497,821
Dec 9, 20250.160.170.150.160.161.74%14,897,546
Dec 8, 20250.160.160.160.160.161.13%7,391,954
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