Skip to main content
Tinexta S.p.A. (BIT:TNXT)
Italy flag Italy · Delayed Price · Currency is EUR
14.85
-0.05 (-0.34%)
At close: Dec 5, 2025

Tinexta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202514.8214.8914.7514.7514.75-1.01%155,380
Oct 9, 202514.8214.9114.7814.9014.900.88%355,661
Oct 8, 202514.8114.8214.6514.7714.77-0.20%238,260
Oct 7, 202514.8214.8514.8014.8014.80-0.13%77,505
Oct 6, 202514.8514.8514.8214.8214.82-0.20%77,578
Oct 3, 202514.8214.8614.8214.8514.85-0.07%68,860
Oct 2, 202514.8514.8714.8414.8614.860.07%91,515
Oct 1, 202514.8814.9114.8414.8514.85-0.40%155,486
Sep 30, 202514.8814.9114.8614.9114.910.20%110,377
Sep 29, 202514.8714.8914.8414.8814.880.07%83,906
Sep 26, 202514.8714.9214.8614.8714.870.13%121,980
Sep 25, 202514.9014.9014.8314.8514.85-0.34%100,993
Sep 24, 202514.8614.9314.8214.9014.900.54%215,896
Sep 23, 202514.8414.8714.8114.8214.82-0.13%280,514
Sep 22, 202514.7714.8514.7614.8414.840.47%179,217
Sep 19, 202514.7914.7914.7214.7714.770.20%145,585
Sep 18, 202514.7214.7714.7014.7414.740.41%243,039
Sep 17, 202514.6914.7714.6614.6814.680.14%165,498
Sep 16, 202514.7514.7914.6514.6614.66-0.41%283,527
Sep 15, 202514.8514.8914.7214.7214.72-0.74%193,162
Sep 12, 202514.6614.8314.6414.8314.831.37%676,964
Sep 11, 202514.6914.7414.6214.6314.63-0.41%182,376
Sep 10, 202514.6314.7014.6114.6914.690.41%220,335
Sep 9, 202514.6114.6514.6114.6314.63-82,570
Sep 8, 202514.6114.6614.6014.6314.630.14%116,579
Sep 5, 202514.6414.6814.6114.6114.61-0.14%193,132
Sep 4, 202514.5814.6414.5714.6314.630.34%210,518
Sep 3, 202514.5814.6314.5614.5814.580.21%152,155
Sep 2, 202514.6214.6814.5114.5514.55-0.61%536,946
Sep 1, 202514.6014.6414.6014.6414.640.48%120,357
Aug 29, 202514.6714.6714.5714.5714.57-0.55%132,929
Aug 28, 202514.6314.6914.6114.6514.650.27%251,980
Aug 27, 202514.6814.7114.6014.6114.61-0.41%365,486
Aug 26, 202514.6514.7014.6214.6714.670.14%153,867
Aug 25, 202514.6714.7314.6514.6514.65-0.14%209,903
Aug 22, 202514.6514.7114.6514.6714.670.20%161,306
Aug 21, 202514.6414.6914.6314.6414.640.07%178,820
Aug 20, 202514.6514.6814.6314.6314.63-0.14%228,267
Aug 19, 202514.6514.7314.6314.6514.65-212,151
Aug 18, 202514.6214.7814.6214.6514.650.55%284,631
Aug 14, 202514.6314.7014.5714.5714.57-0.41%488,735
Aug 13, 202514.6414.9414.6214.6314.630.07%534,534
Aug 12, 202514.6014.6214.5914.6214.620.21%658,409
Aug 11, 202514.6114.6414.5914.5914.59-0.14%595,959
Aug 8, 202514.6614.7014.6014.6114.61-0.27%1,409,279
Aug 7, 202514.6314.6514.6014.6514.650.27%958,209
Aug 6, 202514.6514.7014.5914.6114.61-0.48%554,426
Aug 5, 202514.8314.8614.4814.6814.682.02%2,272,074
Aug 4, 202514.5014.6414.2714.3914.39-0.42%199,640
Aug 1, 202514.3214.7614.0514.4514.45-0.55%481,037
Jul 31, 202514.4014.6013.8414.5314.531.61%354,450
Jul 30, 202514.3314.5614.1714.3014.30-1.11%309,134
Jul 29, 202514.5815.2014.4414.4614.46-0.82%523,238
Jul 28, 202514.4014.6414.2614.5814.581.67%518,666
Jul 25, 202513.9014.3513.9014.3414.343.02%503,885
Jul 24, 202513.9014.1013.6013.9213.920.14%650,842
Jul 23, 202513.8214.0213.5613.9013.901.61%261,977
Jul 22, 202513.8013.8613.5113.6813.68-1.23%323,296
Jul 21, 202513.7014.0013.1713.8513.851.99%976,018
Jul 18, 202513.0614.1013.0613.5813.5812.98%1,385,801