TXT e-solutions S.p.A. (BIT:TXT)
Italy
· Delayed Price · Currency is EUR 30.45
+0.45 (1.50%)
At close: Dec 5, 2025
TXT e-solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.30 | 30.55 | 30.05 | 30.45 | 30.45 | 1.50% | 9,129 |
| Dec 4, 2025 | 30.15 | 30.50 | 29.85 | 30.00 | 30.00 | -0.33% | 12,100 |
| Dec 3, 2025 | 30.60 | 30.60 | 29.80 | 30.10 | 30.10 | 0.50% | 13,585 |
| Dec 2, 2025 | 30.30 | 30.40 | 29.80 | 29.95 | 29.95 | -1.16% | 16,926 |
| Dec 1, 2025 | 31.00 | 31.00 | 30.00 | 30.30 | 30.30 | -2.42% | 11,342 |
| Nov 28, 2025 | 30.70 | 31.15 | 30.45 | 31.05 | 31.05 | 0.98% | 10,390 |
| Nov 27, 2025 | 30.20 | 30.85 | 30.15 | 30.75 | 30.75 | 1.15% | 18,508 |
| Nov 26, 2025 | 29.80 | 30.55 | 29.80 | 30.40 | 30.40 | 0.83% | 7,819 |
| Nov 25, 2025 | 30.80 | 30.80 | 29.80 | 30.15 | 30.15 | -2.11% | 22,982 |
| Nov 24, 2025 | 30.00 | 30.80 | 29.80 | 30.80 | 30.80 | 4.41% | 24,920 |
| Nov 21, 2025 | 30.20 | 30.20 | 29.25 | 29.50 | 29.50 | -2.32% | 54,838 |
| Nov 20, 2025 | 30.50 | 31.05 | 30.20 | 30.20 | 30.20 | -0.98% | 39,850 |
| Nov 19, 2025 | 30.65 | 31.25 | 30.40 | 30.50 | 30.50 | -0.81% | 29,209 |
| Nov 18, 2025 | 30.20 | 31.50 | 30.05 | 30.75 | 30.75 | -0.16% | 32,560 |
| Nov 17, 2025 | 32.50 | 32.70 | 30.80 | 30.80 | 30.80 | -6.10% | 38,145 |
| Nov 14, 2025 | 31.35 | 32.80 | 30.50 | 32.80 | 32.80 | 4.63% | 71,376 |
| Nov 13, 2025 | 32.60 | 33.00 | 30.70 | 31.35 | 31.35 | -3.83% | 43,462 |
| Nov 12, 2025 | 34.00 | 34.10 | 31.85 | 32.60 | 32.60 | 1.88% | 34,158 |
| Nov 11, 2025 | 32.15 | 32.30 | 31.70 | 32.00 | 32.00 | -0.31% | 17,893 |
| Nov 10, 2025 | 31.75 | 32.45 | 31.75 | 32.10 | 32.10 | 2.23% | 13,335 |
| Nov 7, 2025 | 31.35 | 31.95 | 30.90 | 31.40 | 31.40 | -0.32% | 30,570 |
| Nov 6, 2025 | 32.40 | 33.15 | 31.30 | 31.50 | 31.50 | -2.17% | 13,837 |
| Nov 5, 2025 | 33.35 | 33.35 | 31.75 | 32.20 | 32.20 | -1.23% | 31,273 |
| Nov 4, 2025 | 33.00 | 33.00 | 32.15 | 32.60 | 32.60 | -1.66% | 23,495 |
| Nov 3, 2025 | 33.00 | 33.95 | 33.00 | 33.15 | 33.15 | 0.15% | 12,421 |
| Oct 31, 2025 | 33.55 | 33.55 | 32.85 | 33.10 | 33.10 | -0.15% | 10,760 |
| Oct 30, 2025 | 33.45 | 33.95 | 32.95 | 33.15 | 33.15 | -1.92% | 13,663 |
| Oct 29, 2025 | 33.55 | 34.55 | 33.50 | 33.80 | 33.80 | -1.89% | 18,225 |
| Oct 28, 2025 | 34.60 | 34.90 | 34.25 | 34.45 | 34.45 | -0.43% | 17,857 |
| Oct 27, 2025 | 35.30 | 35.30 | 34.40 | 34.60 | 34.60 | -1.14% | 12,982 |
| Oct 24, 2025 | 35.10 | 35.50 | 34.60 | 35.00 | 35.00 | 0.57% | 19,145 |
| Oct 23, 2025 | 34.85 | 34.90 | 33.90 | 34.80 | 34.80 | 1.46% | 24,145 |
| Oct 22, 2025 | 35.50 | 35.55 | 34.30 | 34.30 | 34.30 | -1.72% | 68,543 |
| Oct 21, 2025 | 33.50 | 35.00 | 32.85 | 34.90 | 34.90 | 7.06% | 91,745 |
| Oct 20, 2025 | 31.95 | 33.00 | 31.25 | 32.60 | 32.60 | 4.99% | 38,669 |
| Oct 17, 2025 | 32.20 | 32.20 | 30.70 | 31.05 | 31.05 | -3.87% | 47,200 |
| Oct 16, 2025 | 34.15 | 34.15 | 32.10 | 32.30 | 32.30 | 0.47% | 14,231 |
| Oct 15, 2025 | 33.40 | 33.40 | 32.15 | 32.15 | 32.15 | -2.28% | 27,227 |
| Oct 14, 2025 | 34.40 | 34.80 | 32.75 | 32.90 | 32.90 | -5.19% | 41,986 |
| Oct 13, 2025 | 35.45 | 36.40 | 34.00 | 34.70 | 34.70 | -1.14% | 37,395 |
| Oct 10, 2025 | 36.00 | 36.85 | 34.90 | 35.10 | 35.10 | -2.50% | 44,600 |
| Oct 9, 2025 | 36.20 | 36.75 | 35.80 | 36.00 | 36.00 | -0.55% | 44,177 |
| Oct 8, 2025 | 35.80 | 36.20 | 35.00 | 36.20 | 36.20 | 1.12% | 29,662 |
| Oct 7, 2025 | 34.65 | 36.65 | 33.75 | 35.80 | 35.80 | 3.32% | 89,506 |
| Oct 6, 2025 | 34.45 | 34.70 | 33.75 | 34.65 | 34.65 | 1.17% | 33,647 |
| Oct 3, 2025 | 33.15 | 34.50 | 33.15 | 34.25 | 34.25 | 1.78% | 75,066 |
| Oct 2, 2025 | 30.60 | 33.65 | 30.60 | 33.65 | 33.65 | 9.43% | 72,348 |
| Oct 1, 2025 | 30.20 | 30.75 | 30.00 | 30.75 | 30.75 | 1.82% | 21,508 |
| Sep 30, 2025 | 30.15 | 30.45 | 29.85 | 30.20 | 30.20 | -0.33% | 24,001 |
| Sep 29, 2025 | 30.75 | 30.75 | 30.15 | 30.30 | 30.30 | -1.46% | 22,339 |
| Sep 26, 2025 | 31.10 | 31.10 | 30.35 | 30.75 | 30.75 | -0.81% | 13,673 |
| Sep 25, 2025 | 31.40 | 31.50 | 30.70 | 31.00 | 31.00 | -1.59% | 22,615 |
| Sep 24, 2025 | 31.90 | 32.20 | 31.40 | 31.50 | 31.50 | -1.41% | 23,483 |
| Sep 23, 2025 | 31.65 | 32.45 | 31.65 | 31.95 | 31.95 | 1.11% | 29,744 |
| Sep 22, 2025 | 31.80 | 31.80 | 31.00 | 31.60 | 31.60 | 0.64% | 22,873 |
| Sep 19, 2025 | 31.90 | 31.90 | 31.20 | 31.40 | 31.40 | -0.95% | 33,716 |
| Sep 18, 2025 | 32.00 | 32.00 | 31.10 | 31.70 | 31.70 | 2.26% | 26,448 |
| Sep 17, 2025 | 31.90 | 32.30 | 31.00 | 31.00 | 31.00 | -2.05% | 31,298 |
| Sep 16, 2025 | 31.80 | 31.95 | 31.20 | 31.65 | 31.65 | 0.32% | 31,495 |
| Sep 15, 2025 | 30.45 | 31.90 | 30.00 | 31.55 | 31.55 | 5.17% | 57,808 |
| Sep 12, 2025 | 29.95 | 30.15 | 29.70 | 30.00 | 30.00 | 0.84% | 10,405 |
| Sep 11, 2025 | 29.65 | 30.25 | 29.50 | 29.75 | 29.75 | -0.17% | 16,872 |
| Sep 10, 2025 | 30.60 | 30.65 | 29.80 | 29.80 | 29.80 | -1.65% | 9,848 |
| Sep 9, 2025 | 30.50 | 30.85 | 30.15 | 30.30 | 30.30 | -0.33% | 16,373 |
| Sep 8, 2025 | 30.20 | 30.65 | 30.00 | 30.40 | 30.40 | 0.66% | 8,327 |
| Sep 5, 2025 | 30.30 | 30.70 | 30.05 | 30.20 | 30.20 | -0.17% | 14,652 |
| Sep 4, 2025 | 30.10 | 30.40 | 30.00 | 30.25 | 30.25 | 0.67% | 12,550 |
| Sep 3, 2025 | 31.00 | 31.15 | 30.05 | 30.05 | 30.05 | -1.64% | 16,914 |
| Sep 2, 2025 | 31.05 | 32.00 | 30.50 | 30.55 | 30.55 | -1.29% | 52,991 |
| Sep 1, 2025 | 30.15 | 31.15 | 30.10 | 30.95 | 30.95 | 3.00% | 26,826 |
| Aug 29, 2025 | 31.00 | 31.00 | 30.05 | 30.05 | 30.05 | -1.31% | 16,969 |
| Aug 28, 2025 | 30.30 | 30.60 | 30.10 | 30.45 | 30.45 | 1.00% | 13,011 |
| Aug 27, 2025 | 30.55 | 30.55 | 29.80 | 30.15 | 30.15 | -1.31% | 24,264 |
| Aug 26, 2025 | 30.50 | 30.80 | 29.95 | 30.55 | 30.55 | 0.16% | 26,812 |
| Aug 25, 2025 | 30.50 | 30.70 | 30.45 | 30.50 | 30.50 | -0.33% | 10,883 |
| Aug 22, 2025 | 30.30 | 30.75 | 30.10 | 30.60 | 30.60 | 0.49% | 27,783 |
| Aug 21, 2025 | 30.35 | 30.70 | 30.30 | 30.45 | 30.45 | - | 12,801 |
| Aug 20, 2025 | 31.20 | 31.20 | 30.05 | 30.45 | 30.45 | -1.62% | 36,519 |
| Aug 19, 2025 | 31.45 | 31.45 | 30.65 | 30.95 | 30.95 | -0.80% | 22,112 |
| Aug 18, 2025 | 30.95 | 31.30 | 30.95 | 31.20 | 31.20 | 1.63% | 18,739 |
| Aug 14, 2025 | 30.90 | 31.20 | 30.65 | 30.70 | 30.70 | -0.65% | 15,264 |
| Aug 13, 2025 | 31.80 | 31.80 | 30.90 | 30.90 | 30.90 | -1.59% | 16,848 |
| Aug 12, 2025 | 31.40 | 31.65 | 30.85 | 31.40 | 31.40 | -0.32% | 24,707 |
| Aug 11, 2025 | 31.20 | 31.80 | 30.90 | 31.50 | 31.50 | 1.12% | 30,702 |
| Aug 8, 2025 | 33.90 | 34.90 | 31.10 | 31.15 | 31.15 | -6.88% | 108,778 |
| Aug 7, 2025 | 33.00 | 34.00 | 32.85 | 33.45 | 33.45 | 1.36% | 28,461 |
| Aug 6, 2025 | 33.40 | 33.40 | 32.50 | 33.00 | 33.00 | -0.15% | 8,274 |
| Aug 5, 2025 | 33.15 | 33.20 | 32.55 | 33.05 | 33.05 | 0.61% | 8,885 |
| Aug 4, 2025 | 32.85 | 33.25 | 32.75 | 32.85 | 32.85 | 0.15% | 17,324 |
| Aug 1, 2025 | 33.20 | 33.60 | 32.65 | 32.80 | 32.80 | -2.81% | 23,720 |
| Jul 31, 2025 | 33.65 | 34.20 | 33.40 | 33.75 | 33.75 | 0.45% | 14,966 |
| Jul 30, 2025 | 33.25 | 33.65 | 32.75 | 33.60 | 33.60 | 1.66% | 17,366 |
| Jul 29, 2025 | 32.65 | 33.30 | 32.65 | 33.05 | 33.05 | 0.76% | 10,946 |
| Jul 28, 2025 | 33.60 | 33.85 | 32.40 | 32.80 | 32.80 | -0.61% | 24,499 |
| Jul 25, 2025 | 33.05 | 33.05 | 32.70 | 33.00 | 33.00 | -0.15% | 8,405 |
| Jul 24, 2025 | 33.25 | 33.30 | 32.75 | 33.05 | 33.05 | -0.75% | 12,685 |
| Jul 23, 2025 | 33.80 | 33.90 | 33.05 | 33.30 | 33.30 | -0.89% | 13,810 |
| Jul 22, 2025 | 33.80 | 33.85 | 32.00 | 33.60 | 33.60 | -0.30% | 35,565 |
| Jul 21, 2025 | 34.55 | 34.60 | 33.60 | 33.70 | 33.70 | -2.60% | 15,098 |
| Jul 18, 2025 | 34.60 | 34.95 | 34.35 | 34.60 | 34.60 | -0.72% | 5,552 |