Skip to main content
Tinexta S.p.A. (BIT:TNXT)
Italy flag Italy · Delayed Price · Currency is EUR
15.07
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET

Tinexta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.1815.1815.0215.0715.07-9,672
Apr 27, 202615.3015.3015.0415.0715.070.07%4,488
Apr 24, 202615.0115.1315.0115.0615.06-15,662
Apr 23, 202615.0015.0815.0015.0615.060.27%96,886
Apr 22, 202615.0315.0515.0015.0215.02-0.07%4,086
Apr 21, 202615.0015.0315.0015.0315.030.20%11,928
Apr 20, 202615.0015.0515.0015.0015.00-31,420
Apr 17, 202615.0515.0714.9615.0015.00-60,144
Apr 16, 202615.0915.0914.9915.0015.00-36,426
Apr 15, 202615.0915.1314.9815.0015.00-1.06%215,879
Apr 14, 202615.0415.1715.0415.1615.160.53%28,431
Apr 13, 202615.0115.1615.0115.0815.080.53%24,228
Apr 10, 202615.0115.0315.0015.0015.00-136,220
Apr 9, 202615.0015.0515.0015.0015.00-87,801
Apr 8, 202614.9715.0214.7115.0015.000.81%362,660
Apr 7, 202614.9014.9714.7314.8814.880.20%104,341
Apr 2, 202614.9214.9514.8314.8514.85-0.67%52,394
Apr 1, 202614.9514.9714.9414.9514.95-0.07%144,358
Mar 31, 202614.9814.9914.9314.9614.96-140,389
Mar 30, 202614.9615.0014.9614.9614.960.07%38,603
Mar 27, 202615.0015.0014.9514.9514.95-0.33%167,015
Mar 26, 202614.9715.0014.9715.0015.000.07%39,288
Mar 25, 202614.9815.0014.9714.9914.990.20%49,437
Mar 24, 202614.9814.9814.9614.9614.96-37,432
Mar 23, 202614.8914.9914.8814.9614.96-0.07%67,431
Mar 20, 202614.9614.9914.9614.9714.97-82,772
Mar 19, 202614.9014.9814.8514.9714.97-100,534
Mar 18, 202615.0015.0114.9714.9714.97-0.07%182,615
Mar 17, 202615.0015.0314.9214.9814.98-0.79%237,477
Mar 16, 202615.0515.1615.0515.1015.10-73,136
Mar 13, 202615.0915.1815.0415.1015.10-0.33%209,510
Mar 12, 202615.1015.1615.0615.1515.15-0.07%128,650
Mar 11, 202615.2215.2215.1015.1615.16-0.26%116,440
Mar 10, 202615.3015.3415.1615.2015.20-102,022
Mar 9, 202615.1815.2715.1815.2015.20-0.59%80,289
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