TXT e-solutions S.p.A. (BIT:TXT)
Italy
· Delayed Price · Currency is EUR 34.20
-1.30 (-3.66%)
Apr 28, 2026, 5:35 PM CET
TXT e-solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.75 | 35.75 | 33.85 | 34.25 | - | -3.52% | 46,188 |
| Apr 27, 2026 | 35.90 | 35.95 | 34.95 | 35.50 | 35.50 | -0.56% | 32,251 |
| Apr 24, 2026 | 35.70 | 36.00 | 34.95 | 35.70 | 35.70 | -0.14% | 42,483 |
| Apr 23, 2026 | 35.75 | 36.10 | 35.20 | 35.75 | 35.75 | -0.69% | 31,351 |
| Apr 22, 2026 | 36.05 | 36.65 | 35.80 | 36.00 | 36.00 | -0.28% | 38,547 |
| Apr 21, 2026 | 35.95 | 36.25 | 35.30 | 36.10 | 36.10 | 1.69% | 39,768 |
| Apr 20, 2026 | 35.00 | 35.80 | 34.85 | 35.50 | 35.50 | -0.42% | 31,018 |
| Apr 17, 2026 | 34.25 | 35.90 | 34.10 | 35.65 | 35.65 | 4.39% | 84,470 |
| Apr 16, 2026 | 32.70 | 34.15 | 32.30 | 34.15 | 34.15 | 6.06% | 101,394 |
| Apr 15, 2026 | 32.15 | 32.45 | 32.00 | 32.20 | 32.20 | 0.16% | 23,419 |
| Apr 14, 2026 | 30.60 | 33.15 | 30.60 | 32.15 | 32.15 | 5.07% | 106,053 |
| Apr 13, 2026 | 29.70 | 30.70 | 29.65 | 30.60 | 30.60 | 1.66% | 14,308 |
| Apr 10, 2026 | 29.60 | 30.35 | 29.60 | 30.10 | 30.10 | 0.84% | 14,520 |
| Apr 9, 2026 | 30.50 | 30.50 | 29.50 | 29.85 | 29.85 | -2.13% | 31,828 |
| Apr 8, 2026 | 31.00 | 31.55 | 30.50 | 30.50 | 30.50 | 1.50% | 44,391 |
| Apr 7, 2026 | 30.65 | 31.20 | 30.05 | 30.05 | 30.05 | -3.99% | 36,072 |
| Apr 2, 2026 | 30.10 | 31.45 | 29.75 | 31.30 | 31.30 | 3.99% | 46,859 |
| Apr 1, 2026 | 29.90 | 30.20 | 29.45 | 30.10 | 30.10 | 1.69% | 25,054 |
| Mar 31, 2026 | 29.25 | 29.65 | 28.90 | 29.60 | 29.60 | 1.72% | 30,749 |
| Mar 30, 2026 | 27.85 | 29.10 | 27.60 | 29.10 | 29.10 | 3.93% | 34,322 |
| Mar 27, 2026 | 28.25 | 28.85 | 27.95 | 28.00 | 28.00 | -2.78% | 20,592 |
| Mar 26, 2026 | 28.55 | 29.30 | 27.70 | 28.80 | 28.80 | 0.88% | 24,840 |
| Mar 25, 2026 | 29.30 | 29.65 | 28.05 | 28.55 | 28.55 | -2.39% | 44,551 |
| Mar 24, 2026 | 30.70 | 30.70 | 28.80 | 29.25 | 29.25 | -2.50% | 30,864 |
| Mar 23, 2026 | 31.00 | 31.30 | 29.65 | 30.00 | 30.00 | -2.76% | 66,458 |
| Mar 20, 2026 | 31.10 | 31.40 | 30.65 | 30.85 | 30.85 | 1.15% | 63,707 |
| Mar 19, 2026 | 30.45 | 31.00 | 30.25 | 30.50 | 30.50 | -1.29% | 60,403 |
| Mar 18, 2026 | 31.20 | 31.70 | 30.65 | 30.90 | 30.90 | -1.59% | 33,577 |
| Mar 17, 2026 | 30.55 | 31.65 | 30.45 | 31.40 | 31.40 | 1.29% | 76,261 |
| Mar 16, 2026 | 30.85 | 31.40 | 30.15 | 31.00 | 31.00 | 0.65% | 68,284 |
| Mar 13, 2026 | 29.05 | 30.85 | 28.75 | 30.80 | 30.80 | 7.69% | 117,438 |
| Mar 12, 2026 | 28.40 | 29.15 | 28.05 | 28.60 | 28.60 | -0.52% | 72,541 |
| Mar 11, 2026 | 28.00 | 28.75 | 27.50 | 28.75 | 28.75 | 1.59% | 63,415 |
| Mar 10, 2026 | 28.95 | 29.00 | 28.10 | 28.30 | 28.30 | -0.35% | 27,540 |
| Mar 9, 2026 | 28.10 | 29.00 | 27.75 | 28.40 | 28.40 | -0.70% | 62,058 |
| Mar 6, 2026 | 28.65 | 29.10 | 28.40 | 28.60 | 28.60 | 0.53% | 52,226 |
| Mar 5, 2026 | 28.10 | 28.85 | 27.50 | 28.45 | 28.45 | 1.25% | 46,504 |
| Mar 4, 2026 | 26.90 | 28.25 | 26.65 | 28.10 | 28.10 | 5.44% | 70,232 |
| Mar 3, 2026 | 26.30 | 26.75 | 25.55 | 26.65 | 26.65 | 0.57% | 53,522 |
| Mar 2, 2026 | 25.50 | 27.15 | 24.90 | 26.50 | 26.50 | 0.38% | 101,271 |
| Feb 27, 2026 | 25.75 | 26.75 | 25.05 | 26.40 | 26.40 | 4.35% | 103,048 |
| Feb 26, 2026 | 24.05 | 25.40 | 24.05 | 25.30 | 25.30 | 4.98% | 38,276 |
| Feb 25, 2026 | 24.40 | 24.45 | 24.05 | 24.10 | 24.10 | 0.21% | 21,251 |
| Feb 24, 2026 | 24.75 | 24.75 | 23.85 | 24.05 | 24.05 | -1.23% | 35,864 |
| Feb 23, 2026 | 24.10 | 24.80 | 23.85 | 24.35 | 24.35 | 1.04% | 31,701 |
| Feb 20, 2026 | 23.95 | 24.40 | 23.80 | 24.10 | 24.10 | 1.05% | 26,029 |
| Feb 19, 2026 | 24.05 | 24.20 | 23.85 | 23.85 | 23.85 | -1.04% | 30,541 |
| Feb 18, 2026 | 24.15 | 24.25 | 23.65 | 24.10 | 24.10 | 0.42% | 51,336 |
| Feb 17, 2026 | 24.25 | 24.25 | 23.25 | 24.00 | 24.00 | 0.63% | 36,398 |
| Feb 16, 2026 | 24.90 | 24.90 | 23.85 | 23.85 | 23.85 | -2.65% | 46,337 |
| Feb 13, 2026 | 24.40 | 24.80 | 24.40 | 24.50 | 24.50 | - | 23,045 |
| Feb 12, 2026 | 24.85 | 25.35 | 24.10 | 24.50 | 24.50 | -2.00% | 55,051 |
| Feb 11, 2026 | 25.70 | 26.05 | 24.80 | 25.00 | 25.00 | -3.66% | 59,935 |
| Feb 10, 2026 | 26.80 | 27.05 | 25.95 | 25.95 | 25.95 | -2.44% | 38,898 |
| Feb 9, 2026 | 26.95 | 27.30 | 26.30 | 26.60 | 26.60 | -1.30% | 60,854 |
| Feb 6, 2026 | 25.30 | 27.20 | 24.60 | 26.95 | 26.95 | 6.73% | 106,228 |
| Feb 5, 2026 | 25.10 | 25.85 | 24.85 | 25.25 | 25.25 | -0.20% | 60,432 |
| Feb 4, 2026 | 25.80 | 26.00 | 23.50 | 25.30 | 25.30 | -1.56% | 237,733 |
| Feb 3, 2026 | 27.95 | 27.95 | 25.50 | 25.70 | 25.70 | -7.89% | 133,754 |
| Feb 2, 2026 | 29.15 | 29.15 | 27.90 | 27.90 | 27.90 | -2.11% | 63,725 |
| Jan 30, 2026 | 28.40 | 29.05 | 28.00 | 28.50 | 28.50 | 0.53% | 36,858 |
| Jan 29, 2026 | 29.30 | 29.40 | 28.35 | 28.35 | 28.35 | -2.58% | 26,716 |
| Jan 28, 2026 | 28.95 | 29.50 | 28.65 | 29.10 | 29.10 | 1.39% | 35,689 |
| Jan 27, 2026 | 29.10 | 29.20 | 28.50 | 28.70 | 28.70 | -1.54% | 22,567 |
| Jan 26, 2026 | 29.70 | 29.85 | 28.95 | 29.15 | 29.15 | -1.35% | 23,028 |
| Jan 23, 2026 | 28.80 | 29.65 | 28.45 | 29.55 | 29.55 | 2.07% | 35,441 |
| Jan 22, 2026 | 29.00 | 29.30 | 28.60 | 28.95 | 28.95 | 0.87% | 47,285 |
| Jan 21, 2026 | 29.05 | 29.45 | 28.55 | 28.70 | 28.70 | -1.20% | 25,770 |
| Jan 20, 2026 | 29.65 | 29.80 | 28.40 | 29.05 | 29.05 | -3.33% | 59,651 |
| Jan 19, 2026 | 30.00 | 30.30 | 29.60 | 30.05 | 30.05 | -1.64% | 26,234 |
| Jan 16, 2026 | 30.50 | 31.10 | 30.30 | 30.55 | 30.55 | - | 26,279 |
| Jan 15, 2026 | 31.05 | 31.15 | 30.15 | 30.55 | 30.55 | -1.45% | 16,221 |
| Jan 14, 2026 | 31.00 | 31.00 | 30.45 | 31.00 | 31.00 | 0.49% | 9,325 |
| Jan 13, 2026 | 31.05 | 31.35 | 30.45 | 30.85 | 30.85 | -0.32% | 19,459 |
| Jan 12, 2026 | 30.95 | 31.10 | 30.65 | 30.95 | 30.95 | - | 7,909 |
| Jan 9, 2026 | 31.20 | 31.25 | 30.70 | 30.95 | 30.95 | -0.32% | 8,156 |
| Jan 8, 2026 | 31.20 | 31.35 | 30.85 | 31.05 | 31.05 | -0.48% | 6,790 |
| Jan 7, 2026 | 31.50 | 31.75 | 31.15 | 31.20 | 31.20 | -0.48% | 16,193 |
| Jan 6, 2026 | 31.10 | 31.40 | 30.70 | 31.35 | 31.35 | 1.46% | 16,142 |
| Jan 5, 2026 | 30.10 | 31.10 | 30.05 | 30.90 | 30.90 | 3.00% | 29,441 |
| Jan 2, 2026 | 30.75 | 31.40 | 30.00 | 30.00 | 30.00 | -1.48% | 20,047 |
| Dec 30, 2025 | 30.35 | 30.60 | 29.95 | 30.45 | 30.45 | - | 16,842 |
| Dec 29, 2025 | 30.90 | 31.30 | 30.35 | 30.45 | 30.45 | -2.56% | 20,506 |
| Dec 23, 2025 | 31.15 | 31.60 | 30.85 | 31.25 | 31.25 | 0.64% | 29,991 |
| Dec 22, 2025 | 30.10 | 31.20 | 30.05 | 31.05 | 31.05 | 3.50% | 15,962 |
| Dec 19, 2025 | 30.20 | 30.45 | 29.90 | 30.00 | 30.00 | -0.50% | 10,906 |
| Dec 18, 2025 | 29.95 | 30.30 | 29.75 | 30.15 | 30.15 | 0.67% | 11,584 |
| Dec 17, 2025 | 30.15 | 30.30 | 29.65 | 29.95 | 29.95 | -0.33% | 13,168 |
| Dec 16, 2025 | 29.90 | 30.25 | 29.50 | 30.05 | 30.05 | - | 23,218 |
| Dec 15, 2025 | 31.20 | 31.20 | 29.50 | 30.05 | 30.05 | -1.48% | 28,001 |
| Dec 12, 2025 | 30.75 | 31.10 | 30.35 | 30.50 | 30.50 | -0.65% | 35,474 |
| Dec 11, 2025 | 30.55 | 30.95 | 30.55 | 30.70 | 30.70 | - | 10,176 |
| Dec 10, 2025 | 30.50 | 30.85 | 30.25 | 30.70 | 30.70 | 0.16% | 8,331 |
| Dec 9, 2025 | 30.60 | 31.00 | 30.45 | 30.65 | 30.65 | 0.82% | 18,256 |
| Dec 8, 2025 | 30.30 | 30.65 | 30.05 | 30.40 | 30.40 | -0.16% | 15,158 |
| 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 |