Technical Publications Service S.p.A. (BIT:TPS)
Italy
· Delayed Price · Currency is EUR 7.40
-0.15 (-1.99%)
At close: Dec 5, 2025
BIT:TPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.99% | 2,500 |
| Dec 4, 2025 | 7.60 | 7.65 | 7.45 | 7.55 | 7.55 | 0.67% | 2,500 |
| Dec 3, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 2.04% | 2,000 |
| Dec 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 1, 2025 | 7.40 | 7.50 | 7.35 | 7.35 | 7.35 | -2.65% | 2,500 |
| Nov 28, 2025 | 7.30 | 7.55 | 7.30 | 7.55 | 7.55 | 1.34% | 4,000 |
| Nov 27, 2025 | 7.40 | 7.70 | 7.30 | 7.45 | 7.45 | 2.05% | 15,000 |
| Nov 26, 2025 | 7.15 | 7.40 | 7.15 | 7.30 | 7.30 | 3.55% | 8,500 |
| Nov 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 1,000 |
| Nov 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,000 |
| Nov 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Nov 20, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Nov 19, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 312,000 |
| Nov 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 1,000 |
| Nov 17, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | - | 2,000 |
| Nov 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 1,500 |
| Nov 13, 2025 | 7.15 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 8,000 |
| Nov 12, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -1.37% | 6,000 |
| Nov 11, 2025 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 5.04% | 11,500 |
| Nov 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1,500 |
| Nov 7, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1,500 |
| Nov 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 3,500 |
| Nov 5, 2025 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | - | 6,000 |
| Nov 4, 2025 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | - | 1,500 |
| Nov 3, 2025 | 6.95 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 2,500 |
| Oct 31, 2025 | 7.10 | 7.25 | 6.95 | 7.00 | 7.00 | 0.72% | 13,500 |
| Oct 30, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | 1,500 |
| Oct 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 1,000 |
| Oct 28, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 2,500 |
| Oct 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 22, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 20, 2025 | 7.00 | 7.00 | 6.85 | 6.95 | 6.95 | 0.72% | 2,000 |
| Oct 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | 1,000 |
| Oct 16, 2025 | 6.65 | 6.80 | 6.65 | 6.70 | 6.70 | 0.75% | 3,000 |
| Oct 15, 2025 | 6.85 | 6.95 | 6.65 | 6.65 | 6.65 | -2.92% | 11,500 |
| Oct 14, 2025 | 6.90 | 7.05 | 6.70 | 6.85 | 6.85 | -2.84% | 25,000 |
| Oct 13, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 2.17% | 1,500 |
| Oct 10, 2025 | 7.00 | 7.00 | 6.85 | 6.90 | 6.90 | -1.43% | 4,000 |
| Oct 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 1,000 |
| Oct 8, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 7, 2025 | 6.85 | 7.10 | 6.80 | 7.10 | 7.10 | 2.16% | 16,500 |
| Oct 6, 2025 | 7.10 | 7.10 | 6.85 | 6.95 | 6.95 | -0.71% | 4,000 |
| Oct 3, 2025 | 6.95 | 7.00 | 6.75 | 7.00 | 7.00 | - | 10,500 |
| Oct 2, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | -0.71% | 1,000 |
| Oct 1, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -2.08% | 2,000 |
| Sep 30, 2025 | 7.30 | 7.35 | 7.20 | 7.20 | 7.20 | - | 3,500 |
| Sep 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | 500 |
| Sep 26, 2025 | 6.95 | 7.15 | 6.75 | 7.15 | 7.15 | 0.70% | 11,500 |
| Sep 25, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | - | 3,500 |
| Sep 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,500 |
| Sep 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | 1,000 |
| Sep 22, 2025 | 7.15 | 7.20 | 7.05 | 7.20 | 7.20 | - | 2,500 |
| Sep 19, 2025 | 7.20 | 7.50 | 7.15 | 7.20 | 7.20 | -0.69% | 10,000 |
| Sep 18, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | 1.40% | 1,500 |
| Sep 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 500 |
| Sep 15, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 12, 2025 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | -0.69% | 3,500 |
| Sep 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 500 |
| Sep 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | 500 |
| Sep 8, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,500 |
| Sep 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 6,000 |
| Aug 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 28, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 3,000 |
| Aug 27, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | 500 |
| Aug 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,000 |
| Aug 20, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 500 |
| Aug 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 1,500 |
| Aug 18, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 500 |
| Aug 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,000 |
| Aug 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 3,000 |
| Aug 6, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 1.44% | 5,500 |
| Aug 5, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | -0.71% | 1,000 |
| Aug 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 500 |
| Aug 1, 2025 | 6.80 | 6.90 | 6.70 | 6.90 | 6.90 | -0.72% | 7,000 |
| Jul 31, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -1.42% | 4,500 |
| Jul 30, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | 500 |
| Jul 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | 500 |
| Jul 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 23, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 1.42% | 1,000 |
| Jul 22, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -2.08% | 2,500 |
| Jul 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |