Skip to main content
Tinexta S.p.A. (FRA:7T4)
Germany flag Germany · Delayed Price · Currency is EUR
14.72
-0.05 (-0.34%)
At close: Dec 5, 2025

Tinexta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.7214.7214.7214.7214.72-0.34%-
Dec 4, 202514.7714.7714.7714.7714.770.41%-
Dec 3, 202514.7114.7114.7114.7114.710.41%-
Dec 2, 202514.6514.6514.6514.6514.651.24%-
Dec 1, 202514.4714.4714.4714.4714.47-0.75%-
Nov 28, 202514.5814.5814.5814.5814.580.48%-
Nov 27, 202514.5114.5114.5114.5114.51-0.75%-
Nov 26, 202514.6214.6214.6214.6214.620.62%-
Nov 25, 202514.5314.5314.5314.5314.53-1.02%-
Nov 24, 202514.6814.6814.6814.6814.682.16%-
Nov 21, 202514.3714.3714.3714.3714.37-2.31%-
Nov 20, 202514.7114.7114.7114.7114.711.03%-
Nov 19, 202514.5614.5614.5614.5614.561.53%-
Nov 18, 202514.3414.3414.3414.3414.34-1.31%-
Nov 17, 202514.5314.5314.5314.5314.530.07%-
Nov 14, 202514.5214.5214.5214.5214.52-2.35%-
Nov 13, 202514.5814.8714.5814.8714.871.43%720
Nov 12, 202514.6614.6614.6614.6614.660.55%-
Nov 11, 202514.5814.5814.5814.5814.58-1.22%-
Nov 10, 202514.7614.7614.7614.7614.761.37%-
Nov 7, 202514.5614.5614.5614.5614.560.14%-
Nov 6, 202514.5414.5414.5414.5414.540.41%-
Nov 5, 202514.4814.4814.4814.4814.480.56%-
Nov 4, 202514.4014.4014.4014.4014.40-1.57%-
Nov 3, 202514.6314.6314.6314.6314.630.48%-
Oct 31, 202514.5614.5614.5614.5614.56-0.34%-
Oct 30, 202514.6614.6614.6114.6114.61-0.41%-
Oct 29, 202514.6714.6714.6714.6714.670.07%-
Oct 28, 202514.6614.6614.6614.6614.66-0.07%-
Oct 27, 202514.7914.7914.6714.6714.67-0.07%-
Oct 24, 202514.6814.6814.6814.6814.680.41%-
Oct 23, 202514.6214.6214.6214.6214.620.21%-
Oct 22, 202514.5914.5914.5914.5914.59-0.48%-
Oct 21, 202514.6614.6614.6614.6614.66-0.68%-
Oct 20, 202514.7614.7614.7614.7614.761.51%-
Oct 17, 202514.5414.5414.5414.5414.54-0.34%-
Oct 16, 202514.5914.5914.5914.5914.59-0.82%-
Oct 15, 202514.7114.7114.7114.7114.711.87%-
Oct 14, 202514.4414.4414.4414.4414.44-1.43%-
Oct 13, 202514.6514.6514.6514.6514.65-0.41%-
Oct 10, 202514.7114.7114.7114.7114.710.89%-
Oct 9, 202514.5814.5814.5814.5814.58-0.14%-
Oct 8, 202514.6014.6014.6014.6014.60-0.07%-
Oct 7, 202514.6114.6114.6114.6114.61-0.27%-
Oct 6, 202514.6514.6514.6514.6514.65-0.27%-
Oct 3, 202514.6914.6914.6914.6914.690.14%-
Oct 2, 202514.7414.7414.6714.6714.67-0.14%-
Oct 1, 202514.6914.6914.6914.6914.690.14%-
Sep 30, 202514.6714.6714.6714.6714.67-0.27%-
Sep 29, 202514.7114.7114.7114.7114.710.27%-
Sep 26, 202514.6714.6714.6714.6714.67-0.27%-
Sep 25, 202514.7114.7114.7114.7114.710.82%-
Sep 24, 202514.5914.5914.5914.5914.59-0.48%-
Sep 23, 202514.6614.6614.6614.6614.660.55%-
Sep 22, 202514.5814.5814.5814.5814.580.34%-
Sep 19, 202514.5314.5314.5314.5314.530.14%-
Sep 18, 202514.5114.5114.5114.5114.51-0.62%-
Sep 17, 202514.6014.6014.6014.6014.600.48%-
Sep 16, 202514.5314.5314.5314.5314.53-1.02%-
Sep 15, 202514.6714.6814.6714.6814.681.45%-
Sep 12, 202514.4714.4714.4714.4714.471.12%-
Sep 11, 202514.3114.3114.3114.3114.31-1.72%-
Sep 10, 202514.4814.5614.4814.5614.561.18%-
Sep 9, 202514.3914.3914.3914.3914.39-0.55%-
Sep 8, 202514.4714.4714.4714.4714.47-0.14%-
Sep 5, 202514.4914.4914.4914.4914.490.76%-
Sep 4, 202514.3814.3814.3814.3814.38-0.28%-
Sep 3, 202514.4214.4214.4214.4214.420.14%-
Sep 2, 202514.4014.4014.4014.4014.40-0.62%-
Sep 1, 202514.4914.4914.4914.4914.490.35%-
Aug 29, 202514.4414.4414.4414.4414.440.14%-
Aug 28, 202514.4214.4214.4214.4214.42-0.48%-
Aug 27, 202514.4914.4914.4914.4914.490.84%-
Aug 26, 202514.3714.3714.3714.3714.37-0.48%-
Aug 25, 202514.4414.4414.4414.4414.440.14%-
Aug 22, 202514.4214.4214.4214.4214.42--
Aug 21, 202514.4214.4214.4214.4214.420.35%-
Aug 20, 202514.3714.3714.3714.3714.37-0.48%-
Aug 19, 202514.4414.4414.4414.4414.44--
Aug 18, 202514.4414.4414.4414.4414.44-0.07%-
Aug 15, 202514.4514.4514.4514.4514.450.42%-
Aug 14, 202514.3914.3914.3914.3914.39-0.55%-
Aug 13, 202514.4714.4714.4714.4714.47-0.62%-
Aug 12, 202514.5614.5614.5614.5614.560.76%-
Aug 11, 202514.4514.4514.4514.4514.450.07%-
Aug 8, 202514.4414.4414.4414.4414.44-0.28%-
Aug 7, 202514.4814.4814.4814.4814.48-0.48%-
Aug 6, 202514.5514.5514.5514.5514.550.69%-
Aug 5, 202514.4414.4514.4414.4514.450.84%-
Aug 4, 202514.3514.3514.3314.3314.330.63%-
Aug 1, 202514.2414.2414.2414.2414.240.92%-
Jul 31, 202514.1114.1114.1114.1114.11-1.12%-
Jul 30, 202514.2714.2714.2714.2714.27-0.97%-
Jul 29, 202514.4114.4114.4114.4114.410.14%-
Jul 28, 202514.3914.3914.3914.3914.395.11%-
Jul 25, 202513.6913.6913.6913.6913.69-1.65%-
Jul 24, 202513.9213.9213.9213.9213.921.98%-
Jul 23, 202513.6513.6513.6513.6513.650.59%-
Jul 22, 202513.5713.5713.5713.5713.571.65%-
Jul 21, 202513.6113.6113.3513.3513.357.57%594