Skip to main content
Tessellis S.p.A. (BIT:TSL)
Italy flag Italy · Delayed Price · Currency is EUR
0.0734
+0.0003 (0.41%)
At close: Dec 5, 2025

Tessellis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.070.070.070.070.070.41%2,191,926
Dec 4, 20250.080.080.070.070.07-3.05%4,201,778
Dec 3, 20250.070.080.070.080.082.59%5,062,778
Dec 2, 20250.070.080.070.070.071.24%12,848,340
Dec 1, 20250.070.070.070.070.071.40%2,651,910
Nov 28, 20250.070.070.070.070.07-0.56%2,774,527
Nov 27, 20250.070.070.070.070.07-0.96%4,476,510
Nov 26, 20250.070.070.070.070.07-0.82%7,891,359
Nov 25, 20250.080.080.070.070.07-6.15%13,871,950
Nov 24, 20250.080.080.080.080.08-1.51%4,320,780
Nov 21, 20250.080.080.080.080.081.02%3,584,224
Nov 20, 20250.080.080.080.080.08-0.13%3,811,811
Nov 19, 20250.080.080.080.080.08-2.96%3,161,266
Nov 18, 20250.080.080.080.080.08-2.41%3,996,456
Nov 17, 20250.090.090.080.080.08-3.94%6,986,189
Nov 14, 20250.080.090.080.090.095.24%5,924,358
Nov 13, 20250.080.090.080.080.081.11%9,038,923
Nov 12, 20250.080.080.080.080.08-0.12%2,964,325
Nov 11, 20250.080.080.080.080.080.12%2,003,149
Nov 10, 20250.080.080.080.080.08-1.10%2,159,874
Nov 7, 20250.080.090.080.080.081.48%4,083,473
Nov 6, 20250.080.080.080.080.08-1.22%2,898,637
Nov 5, 20250.080.080.080.080.08-2.50%4,804,095
Nov 4, 20250.080.090.080.080.08-0.94%2,937,461
Nov 3, 20250.090.090.080.080.08-2.08%4,146,167
Oct 31, 20250.090.090.090.090.09-2.48%4,998,833
Oct 30, 20250.090.090.090.090.09-0.22%4,253,734
Oct 29, 20250.090.090.090.090.09-0.78%3,466,128
Oct 28, 20250.090.090.090.090.091.13%9,828,402
Oct 27, 20250.090.090.090.090.09-1.00%4,480,251
Oct 24, 20250.090.090.090.090.09-0.78%4,392,725
Oct 23, 20250.090.090.090.090.09-3.73%5,073,528
Oct 22, 20250.100.100.090.090.090.64%1,618,532
Oct 21, 20250.090.100.090.090.090.65%11,150,620
Oct 20, 20250.100.100.090.090.09-3.14%7,397,886
Oct 17, 20250.100.100.090.100.10-5.91%13,307,370
Oct 16, 20250.100.100.100.100.100.40%5,101,173
Oct 15, 20250.100.100.100.100.102.22%8,106,673
Oct 14, 20250.100.100.100.100.10-2.94%8,058,279
Oct 13, 20250.100.110.100.100.10-0.58%10,891,980
Oct 10, 20250.100.110.100.100.10-2.10%2,893,640
Oct 9, 20250.110.110.100.100.10-0.57%5,795,961
Oct 8, 20250.110.110.100.110.110.19%4,209,049
Oct 7, 20250.110.110.100.110.11-1.68%3,972,639
Oct 6, 20250.110.110.110.110.11-0.93%4,515,710
Oct 3, 20250.100.110.100.110.114.25%24,219,040
Oct 2, 20250.110.110.100.100.10-0.19%4,802,671
Oct 1, 20250.110.110.100.100.10-0.57%3,559,800
Sep 30, 20250.110.110.100.100.10-1.51%2,713,385
Sep 29, 20250.110.110.100.110.11-0.93%5,280,042
Sep 26, 20250.110.110.100.110.111.33%8,099,270
Sep 25, 20250.110.110.110.110.11-5.71%5,197,713
Sep 24, 20250.110.120.110.110.11-0.18%7,486,088
Sep 23, 20250.110.120.110.110.11-1.58%4,492,543
Sep 22, 20250.110.120.110.110.110.53%2,898,316
Sep 19, 20250.110.120.110.110.11-1.22%3,392,336
Sep 18, 20250.120.120.110.110.11-2.05%3,648,053
Sep 17, 20250.120.120.120.120.12-2.98%3,027,584
Sep 16, 20250.120.120.120.120.12-1.79%2,135,026
Sep 15, 20250.130.130.120.120.12-2.23%3,618,466
Sep 12, 20250.120.130.120.130.131.78%6,474,072
Sep 11, 20250.120.130.120.120.124.75%9,678,626
Sep 10, 20250.120.120.120.120.120.68%6,818,812
Sep 9, 20250.120.120.120.120.12-1.01%2,467,196
Sep 8, 20250.120.120.120.120.120.51%2,447,220
Sep 5, 20250.120.130.120.120.12-5.31%8,453,424
Sep 4, 20250.130.130.120.120.12-0.80%4,556,762
Sep 3, 20250.130.130.130.130.130.16%5,675,945
Sep 2, 20250.120.130.120.130.13-0.48%2,704,306
Sep 1, 20250.130.130.120.130.13-2.02%6,620,084
Aug 29, 20250.130.130.130.130.13-3.75%7,150,887
Aug 28, 20250.130.140.130.130.13-1.19%11,723,970
Aug 27, 20250.140.140.130.140.14-0.44%5,778,345
Aug 26, 20250.140.140.130.140.14-0.15%11,820,690
Aug 25, 20250.150.150.130.140.14-5.03%18,621,130
Aug 22, 20250.130.140.130.140.148.50%26,570,240
Aug 21, 20250.150.160.130.130.13-5.72%62,502,360
Aug 20, 20250.120.140.120.140.1422.42%35,691,440
Aug 19, 20250.110.120.110.110.115.35%11,715,960
Aug 18, 20250.110.110.110.110.111.69%5,144,899
Aug 14, 20250.110.110.110.110.111.33%3,707,446
Aug 13, 20250.110.110.100.110.11-3.49%15,187,530
Aug 12, 20250.100.110.100.110.119.22%14,519,760
Aug 11, 20250.090.110.090.100.107.89%17,957,200
Aug 8, 20250.100.100.090.090.09-3.44%4,579,914
Aug 7, 20250.100.100.100.100.10-0.73%4,297,331
Aug 6, 20250.100.100.100.100.10-1.13%4,611,006
Aug 5, 20250.100.100.100.100.100.93%1,365,596
Aug 4, 20250.100.100.100.100.101.26%1,642,767
Aug 1, 20250.100.100.090.100.10-3.24%2,967,460
Jul 31, 20250.100.100.100.100.10-1.30%3,584,211
Jul 30, 20250.100.100.100.100.10-2.15%5,664,842
Jul 29, 20250.110.110.100.100.10-2.67%5,198,551
Jul 28, 20250.110.110.100.110.11-7.08%11,500,750
Jul 25, 20250.110.120.110.110.115.21%16,227,380
Jul 24, 20250.100.110.100.110.116.34%12,789,840
Jul 23, 20250.100.100.100.100.10-0.39%2,573,183
Jul 22, 20250.100.100.100.100.10-0.59%400,862
Jul 21, 20250.100.100.100.100.100.59%1,903,635
Jul 18, 20250.100.100.100.100.10-0.59%3,862,442