Tecma Solutions SpA TCM
MIL · Italy · Technology Services
€0.8960-0.09 (-9.13%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.99 | -2.38% | €1.01 | €1.01 | €0.99 | 8.00K |
| 2026-09-29 | €1.01 | 0.00% | €1.01 | €1.01 | €1.01 | 2.80K |
| 2026-09-28 | €1.01 | -10.62% | €1.09 | €1.09 | €1.01 | 10.80K |
| 2026-09-25 | €1.13 | -0.88% | €1.13 | €1.13 | €1.13 | 6.00K |
| 2026-09-24 | €1.14 | +1.79% | €1.14 | €1.14 | €1.14 | 400 |
| 2026-09-23 | €1.12 | +0.45% | €1.12 | €1.12 | €1.12 | 800 |
| 2026-09-22 | €1.12 | 0.00% | €1.12 | €1.12 | €1.12 | 800 |
| 2026-09-21 | €1.12 | -1.33% | €1.15 | €1.15 | €1.12 | 2.80K |
| 2026-09-18 | €1.13 | 0.00% | €1.13 | €1.13 | €1.13 | 3.60K |
| 2026-09-17 | €1.13 | -1.31% | €1.14 | €1.17 | €1.13 | 4.80K |
| 2026-09-16 | €1.14 | -2.14% | €1.15 | €1.15 | €1.14 | 8.40K |
| 2026-09-15 | €1.17 | 0.00% | €1.17 | €1.17 | €1.17 | 0 |
| 2026-09-14 | €1.17 | 0.00% | €1.17 | €1.17 | €1.17 | 0 |
| 2026-09-11 | €1.17 | 0.00% | €1.17 | €1.17 | €1.17 | 2.00K |
| 2026-09-10 | €1.17 | -2.50% | €1.18 | €1.18 | €1.15 | 10.00K |
| 2026-09-09 | €1.20 | -10.45% | €1.28 | €1.28 | €1.20 | 6.40K |
| 2026-09-08 | €1.34 | +10.74% | €1.24 | €1.36 | €1.24 | 14.00K |
| 2026-09-07 | €1.21 | -2.02% | €1.21 | €1.21 | €1.21 | 12.80K |
| 2026-09-04 | €1.24 | 0.00% | €1.24 | €1.24 | €1.24 | 0 |
| 2026-09-03 | €1.24 | -4.26% | €1.25 | €1.25 | €1.24 | 11.20K |
| 2026-09-02 | €1.29 | 0.00% | €1.29 | €1.29 | €1.29 | 0 |
| 2026-09-01 | €1.29 | 0.00% | €1.29 | €1.29 | €1.29 | 0 |
| 2026-08-31 | €1.29 | -0.77% | €1.29 | €1.29 | €1.29 | 5.20K |
| 2026-08-28 | €1.30 | 0.00% | €1.30 | €1.30 | €1.30 | 0 |
| 2026-08-27 | €1.30 | 0.00% | €1.30 | €1.30 | €1.30 | 0 |
| 2026-08-26 | €1.30 | -0.76% | €1.32 | €1.32 | €1.30 | 12.00K |
| 2026-08-25 | €1.31 | 0.00% | €1.31 | €1.31 | €1.31 | 0 |
| 2026-08-24 | €1.31 | 0.00% | €1.31 | €1.31 | €1.31 | 0 |
| 2026-08-21 | €1.31 | 0.00% | €1.32 | €1.32 | €1.31 | 21.60K |
| 2026-08-20 | €1.31 | -3.32% | €1.31 | €1.31 | €1.31 | 400 |
| 2026-08-19 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 0 |
| 2026-08-18 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 0 |
| 2026-08-17 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 0 |
| 2026-08-14 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 0 |
| 2026-08-13 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 0 |
| 2026-08-12 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 0 |
| 2026-08-11 | €1.36 | -3.21% | €1.36 | €1.36 | €1.36 | 2.40K |
| 2026-08-10 | €1.40 | +3.70% | €1.35 | €1.40 | €1.35 | 8.80K |
| 2026-08-07 | €1.35 | 0.00% | €1.35 | €1.35 | €1.35 | 800 |
| 2026-08-06 | €1.35 | +0.75% | €1.34 | €1.35 | €1.34 | 1.60K |
| 2026-08-05 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-08-04 | €1.34 | 0.00% | €1.33 | €1.34 | €1.31 | 3.60K |
| 2026-08-03 | €1.34 | -4.29% | €1.33 | €1.34 | €1.33 | 7.60K |
| 2026-07-31 | €1.40 | +5.26% | €1.35 | €1.40 | €1.35 | 800 |
| 2026-07-30 | €1.33 | -2.21% | €1.33 | €1.33 | €1.33 | 400 |
| 2026-07-29 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 2.00K |
| 2026-07-28 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 0 |
| 2026-07-27 | €1.36 | 0.00% | €1.34 | €1.36 | €1.34 | 6.80K |
| 2026-07-24 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 0 |
| 2026-07-23 | €1.36 | -2.51% | €1.36 | €1.36 | €1.36 | 3.20K |
| 2026-07-22 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 2.40K |
| 2026-07-21 | €1.39 | +0.36% | €1.39 | €1.39 | €1.39 | 400 |
| 2026-07-20 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 0 |
| 2026-07-17 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 400 |
| 2026-07-16 | €1.39 | +2.58% | €1.39 | €1.40 | €1.39 | 4.00K |
| 2026-07-15 | €1.36 | +1.12% | €1.35 | €1.36 | €1.35 | 2.40K |
| 2026-07-14 | €1.34 | -1.47% | €1.34 | €1.34 | €1.34 | 2.80K |
| 2026-07-13 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 0 |
| 2026-07-10 | €1.36 | -2.16% | €1.36 | €1.36 | €1.36 | 1.60K |
| 2026-07-09 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 0 |
| 2026-07-08 | €1.39 | -0.71% | €1.37 | €1.39 | €1.37 | 3.20K |
| 2026-07-07 | €1.40 | +1.45% | €1.39 | €1.40 | €1.39 | 3.60K |
| 2026-07-06 | €1.38 | +1.85% | €1.39 | €1.39 | €1.34 | 10.00K |
| 2026-07-03 | €1.36 | -4.58% | €1.43 | €1.43 | €1.33 | 5.60K |
| 2026-07-02 | €1.42 | -0.70% | €1.43 | €1.43 | €1.39 | 10.40K |
| 2026-07-01 | €1.43 | -4.67% | €1.42 | €1.44 | €1.42 | 5.60K |
| 2026-06-30 | €1.50 | 0.00% | €1.50 | €1.50 | €1.50 | 0 |
| 2026-06-29 | €1.50 | +0.33% | €1.49 | €1.50 | €1.49 | 2.40K |
| 2026-06-26 | €1.50 | 0.00% | €1.50 | €1.50 | €1.50 | 0 |
| 2026-06-25 | €1.50 | 0.00% | €1.50 | €1.50 | €1.50 | 0 |
| 2026-06-24 | €1.50 | 0.00% | €1.50 | €1.50 | €1.50 | 0 |
| 2026-06-23 | €1.50 | -3.86% | €1.50 | €1.50 | €1.50 | 800 |
| 2026-06-22 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-19 | €1.55 | +2.30% | €1.52 | €1.57 | €1.50 | 8.80K |
| 2026-06-18 | €1.52 | -0.65% | €1.50 | €1.55 | €1.50 | 15.20K |
| 2026-06-17 | €1.53 | +2.34% | €1.50 | €1.57 | €1.42 | 21.60K |
| 2026-06-16 | €1.50 | +9.52% | €1.38 | €1.51 | €1.37 | 8.00K |
| 2026-06-15 | €1.37 | +1.11% | €1.34 | €1.37 | €1.33 | 4.80K |
| 2026-06-12 | €1.35 | 0.00% | €1.35 | €1.35 | €1.35 | 800 |
| 2026-06-11 | €1.35 | 0.00% | €1.35 | €1.35 | €1.35 | 400 |
| 2026-06-10 | €1.35 | 0.00% | €1.35 | €1.35 | €1.35 | 0 |
| 2026-06-09 | €1.35 | 0.00% | €1.35 | €1.35 | €1.35 | 0 |
| 2026-06-08 | €1.35 | 0.00% | €1.35 | €1.35 | €1.35 | 0 |
| 2026-06-05 | €1.35 | +0.37% | €1.38 | €1.38 | €1.35 | 11.60K |
| 2026-06-04 | €1.35 | 0.00% | €1.35 | €1.35 | €1.35 | 0 |
| 2026-06-03 | €1.35 | -1.82% | €1.33 | €1.35 | €1.33 | 800 |
| 2026-06-02 | €1.37 | -2.14% | €1.41 | €1.41 | €1.37 | 7.20K |
| 2026-06-01 | €1.40 | -1.41% | €1.45 | €1.45 | €1.40 | 7.20K |
| 2026-05-29 | €1.42 | -2.74% | €1.43 | €1.43 | €1.42 | 4.80K |
| 2026-05-28 | €1.46 | -1.02% | €1.46 | €1.46 | €1.46 | 2.00K |