Skip to main content
Tinexta S.p.A. (BIT:TNXT)
Italy flag Italy · Delayed Price · Currency is EUR
15.29
-0.01 (-0.07%)
Mar 6, 2026, 5:35 PM CET

Tinexta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.2915.3015.2315.2915.29-0.07%73,213
Mar 5, 202615.2115.3015.2115.3015.300.39%92,326
Mar 4, 202615.1715.2615.1515.2415.240.20%123,291
Mar 3, 202615.1515.2415.1515.2115.21-157,631
Mar 2, 202615.1815.2815.1015.2115.210.07%155,904
Feb 27, 202615.1615.2815.1315.2015.20-127,056
Feb 26, 202615.1915.2015.1715.2015.200.07%38,951
Feb 25, 202615.1615.2115.1615.1915.190.13%50,977
Feb 24, 202615.2215.2415.1515.1715.170.07%64,799
Feb 23, 202615.1915.2015.0815.1615.16-0.13%273,681
Feb 20, 202615.0515.1815.0515.1815.180.07%73,375
Feb 19, 202615.0315.1715.0315.1715.17-0.07%43,680
Feb 18, 202615.0215.2015.0215.1815.180.53%58,953
Feb 17, 202615.1015.1814.9515.1015.10-164,770
Feb 16, 202615.1015.1215.0915.1015.10-34,354
Feb 13, 202615.1015.1515.1015.1015.10-0.13%47,823
Feb 12, 202615.1815.1915.1215.1215.12-0.33%89,892
Feb 11, 202615.2015.2015.1515.1715.17-65,313
Feb 10, 202615.1615.2115.1615.1715.17-0.13%23,265
Feb 9, 202615.1915.1915.1515.1915.190.26%33,777
Feb 6, 202615.1215.1615.1215.1515.150.13%115,229
Feb 5, 202615.1015.1415.1015.1315.13-125,537
Feb 4, 202615.1415.1415.1115.1315.130.07%126,648
Feb 3, 202615.1015.1215.0915.1215.120.40%202,227
Feb 2, 202615.0615.1415.0615.0615.06-0.26%143,219
Jan 30, 202615.0815.1215.0815.1015.100.13%88,411
Jan 29, 202615.1015.1115.0815.0815.08-34,312
Jan 28, 202615.0615.0915.0615.0815.080.07%23,286
Jan 27, 202615.0815.0815.0615.0715.07-0.07%37,845
Jan 26, 202615.0515.1215.0515.0815.08-0.33%71,699
Jan 23, 202615.1415.1515.1015.1315.130.07%96,031
Jan 22, 202615.1215.1415.1115.1215.12-67,821
Jan 21, 202615.1215.1415.1115.1215.12-0.13%38,988
Jan 20, 202615.1615.1615.1315.1415.14-0.13%98,797
Jan 19, 202615.1315.1615.1315.1615.160.13%46,800
Jan 16, 202615.1715.1815.1315.1415.14-0.26%15,527
Jan 15, 202615.1615.2015.1315.1815.180.20%38,301
Jan 14, 202615.1415.1515.1315.1515.150.07%21,723
Jan 13, 202615.1715.1715.1315.1415.14-0.07%16,011
Jan 12, 202615.1215.1615.1215.1515.150.07%66,755
Jan 9, 202615.0815.1615.0815.1415.140.20%118,503
Jan 8, 202615.2715.2715.1015.1115.11-0.79%71,343
Jan 7, 202615.0515.3115.0415.2315.230.86%320,765
Jan 6, 202615.1115.1115.0215.1015.100.13%75,310
Jan 5, 202615.0215.1915.0215.0815.080.40%283,848
Jan 2, 202614.9715.0214.9715.0215.020.20%230,598
Dec 30, 202514.9915.0014.9414.9914.99-0.07%245,707
Dec 29, 202514.9015.0314.9015.0015.000.87%331,116
Dec 23, 202514.8214.9214.8214.8714.87-0.13%23,966
Dec 22, 202514.8514.9114.7914.8914.890.54%221,727
Dec 19, 202514.8514.8514.7914.8114.81-0.13%121,954
Dec 18, 202514.7814.8514.7614.8314.830.41%74,149
Dec 17, 202514.7614.7814.7614.7714.770.07%131,250
Dec 16, 202514.7614.8114.7314.7614.76-0.20%81,428
Dec 15, 202514.8414.8714.7514.7914.79-0.27%79,270
Dec 12, 202514.8614.8814.8014.8314.83-0.20%104,303
Dec 11, 202514.8514.8814.8514.8614.86-0.20%43,846
Dec 10, 202514.8514.9214.8514.8914.89-0.13%93,794
Dec 9, 202514.9014.9114.8714.9114.910.27%68,423
Dec 8, 202514.8514.9114.8514.8714.870.13%32,970
Dec 5, 202514.9214.9214.8514.8514.85-0.34%26,125
Dec 4, 202514.9114.9214.8614.9014.90-94,686
Dec 3, 202514.8714.9214.8414.9014.900.34%142,714
Dec 2, 202514.8314.8514.8114.8514.850.07%36,095
Dec 1, 202514.7614.8414.7614.8414.840.54%69,468
Nov 28, 202514.7814.7814.7414.7614.76-0.07%31,550
Nov 27, 202514.7114.7714.7114.7714.770.14%52,409
Nov 26, 202514.7414.7514.6814.7514.750.07%87,343
Nov 25, 202514.7314.7614.7114.7414.74-74,463
Nov 24, 202514.7814.8114.7214.7414.74-0.20%56,333
Nov 21, 202514.7314.7714.7214.7714.770.14%147,919
Nov 20, 202514.7714.7714.7214.7514.75-42,633
Nov 19, 202514.7414.7614.7214.7514.75-0.07%69,589
Nov 18, 202514.7514.7814.7114.7614.760.07%183,493
Nov 17, 202514.7414.7714.7414.7514.75-0.14%42,722
Nov 14, 202514.7614.7814.7514.7714.770.14%88,490
Nov 13, 202514.7614.8014.7514.7514.75-0.07%168,525
Nov 12, 202514.8014.8314.7614.7614.76-0.27%68,491
Nov 11, 202514.7214.8214.7114.8014.800.61%90,994
Nov 10, 202514.7914.8014.7014.7114.71-0.34%149,191
Nov 7, 202514.7614.7914.7414.7614.760.14%187,764
Nov 6, 202514.7514.7714.7414.7414.74-0.07%122,645
Nov 5, 202514.7814.7914.7314.7514.75-0.20%632,204
Nov 4, 202514.7314.8014.7214.7814.780.14%168,252
Nov 3, 202514.8214.8514.7614.7614.76-0.34%150,938
Oct 31, 202514.8314.8614.8114.8114.81-132,369
Oct 30, 202514.9014.9014.8114.8114.81-0.54%158,645
Oct 29, 202514.8914.9114.8714.8914.89-59,079
Oct 28, 202514.9314.9314.8914.8914.89-0.07%39,514
Oct 27, 202514.9014.9314.8614.9014.90-0.13%129,995
Oct 24, 202514.8314.9214.8314.9214.920.54%146,053
Oct 23, 202514.8314.8814.8114.8414.840.20%71,062
Oct 22, 202514.9114.9114.8014.8114.81-0.27%195,713
Oct 21, 202514.8814.9514.8214.8514.85-140,302
Oct 20, 202514.9214.9214.7914.8514.85-0.27%107,697
Oct 17, 202514.8314.9114.7614.8914.89-0.07%137,938
Oct 16, 202514.8314.9014.7414.9014.900.61%143,379
Oct 15, 202514.7614.8214.7214.8114.810.47%100,362
Oct 14, 202514.6814.7614.6814.7414.74-0.14%111,427
Oct 13, 202514.8014.8214.6614.7614.760.07%233,718