Tesmec S.p.A. TES
MIL · Italy · Producer Manufacturing
€0.5310-0.01 (-1.67%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.53 | -1.67% | €0.55 | €0.55 | €0.52 | 11.89M |
| 2026-09-30 | €0.54 | +0.75% | €0.54 | €0.56 | €0.54 | 24.99M |
| 2026-09-29 | €0.54 | +4.89% | €0.52 | €0.54 | €0.51 | 7.39M |
| 2026-09-28 | €0.51 | -1.35% | €0.52 | €0.52 | €0.50 | 5.69M |
| 2026-09-25 | €0.52 | +0.58% | €0.53 | €0.53 | €0.51 | 10.70M |
| 2026-09-24 | €0.51 | -0.96% | €0.53 | €0.54 | €0.51 | 20.08M |
| 2026-09-23 | €0.52 | -1.89% | €0.54 | €0.54 | €0.50 | 11.64M |
| 2026-09-22 | €0.53 | +1.34% | €0.53 | €0.54 | €0.52 | 8.57M |
| 2026-09-21 | €0.52 | +3.56% | €0.52 | €0.53 | €0.50 | 17.64M |
| 2026-09-18 | €0.50 | +0.60% | €0.51 | €0.52 | €0.49 | 13.69M |
| 2026-09-17 | €0.50 | +7.26% | €0.47 | €0.50 | €0.47 | 14.03M |
| 2026-09-16 | €0.47 | +2.86% | €0.46 | €0.47 | €0.44 | 11.64M |
| 2026-09-15 | €0.46 | +1.11% | €0.45 | €0.46 | €0.44 | 6.80M |
| 2026-09-14 | €0.45 | +2.04% | €0.45 | €0.45 | €0.42 | 6.64M |
| 2026-09-11 | €0.44 | +0.92% | €0.44 | €0.45 | €0.43 | 6.37M |
| 2026-09-10 | €0.44 | -3.85% | €0.45 | €0.46 | €0.43 | 11.64M |
| 2026-09-09 | €0.45 | +3.77% | €0.44 | €0.47 | €0.43 | 13.48M |
| 2026-09-08 | €0.44 | +0.11% | €0.44 | €0.44 | €0.43 | 7.38M |
| 2026-09-07 | €0.44 | +7.89% | €0.41 | €0.44 | €0.41 | 14.39M |
| 2026-09-04 | €0.41 | +0.12% | €0.41 | €0.41 | €0.40 | 4.28M |
| 2026-09-03 | €0.41 | +7.43% | €0.38 | €0.41 | €0.38 | 7.28M |
| 2026-09-02 | €0.38 | -1.82% | €0.39 | €0.39 | €0.38 | 2.92M |
| 2026-09-01 | €0.38 | -3.76% | €0.40 | €0.40 | €0.38 | 4.52M |
| 2026-08-31 | €0.40 | -0.99% | €0.40 | €0.40 | €0.40 | 2.38M |
| 2026-08-28 | €0.40 | +1.90% | €0.41 | €0.41 | €0.39 | 3.87M |
| 2026-08-27 | €0.40 | -3.30% | €0.41 | €0.42 | €0.39 | 9.78M |
| 2026-08-26 | €0.41 | +3.68% | €0.39 | €0.42 | €0.39 | 9.34M |
| 2026-08-25 | €0.39 | +4.64% | €0.38 | €0.40 | €0.38 | 3.57M |
| 2026-08-24 | €0.38 | -0.92% | €0.39 | €0.39 | €0.37 | 3.73M |
| 2026-08-21 | €0.38 | -5.11% | €0.40 | €0.40 | €0.38 | 7.05M |
| 2026-08-20 | €0.40 | -0.25% | €0.41 | €0.41 | €0.40 | 6.31M |
| 2026-08-19 | €0.40 | -2.07% | €0.41 | €0.42 | €0.38 | 11.33M |
| 2026-08-18 | €0.41 | +1.23% | €0.41 | €0.42 | €0.40 | 7.11M |
| 2026-08-17 | €0.41 | +1.25% | €0.41 | €0.41 | €0.40 | 3.33M |
| 2026-08-14 | €0.40 | +1.39% | €0.40 | €0.41 | €0.39 | 11.52M |
| 2026-08-13 | €0.40 | +2.60% | €0.39 | €0.40 | €0.38 | 5.08M |
| 2026-08-12 | €0.38 | -1.53% | €0.39 | €0.39 | €0.38 | 5.32M |
| 2026-08-11 | €0.39 | -2.86% | €0.41 | €0.41 | €0.38 | 10.38M |
| 2026-08-10 | €0.40 | -7.04% | €0.44 | €0.46 | €0.40 | 26.57M |
| 2026-08-07 | €0.43 | +3.10% | €0.43 | €0.45 | €0.42 | 17.53M |
| 2026-08-06 | €0.42 | +7.28% | €0.40 | €0.44 | €0.38 | 26.66M |
| 2026-08-05 | €0.39 | +17.04% | €0.34 | €0.40 | €0.34 | 18.87M |
| 2026-08-04 | €0.33 | +1.52% | €0.34 | €0.34 | €0.32 | 4.65M |
| 2026-08-03 | €0.33 | -1.05% | €0.34 | €0.34 | €0.32 | 4.49M |
| 2026-07-31 | €0.33 | -2.92% | €0.35 | €0.35 | €0.33 | 6.89M |
| 2026-07-30 | €0.34 | +9.06% | €0.32 | €0.35 | €0.31 | 7.15M |
| 2026-07-29 | €0.31 | +1.78% | €0.31 | €0.31 | €0.30 | 3.83M |
| 2026-07-28 | €0.31 | -5.07% | €0.32 | €0.33 | €0.30 | 8.07M |
| 2026-07-27 | €0.33 | -5.92% | €0.35 | €0.36 | €0.32 | 4.71M |
| 2026-07-24 | €0.35 | -0.86% | €0.36 | €0.37 | €0.34 | 4.37M |
| 2026-07-23 | €0.35 | -3.72% | €0.35 | €0.37 | €0.35 | 1.80M |
| 2026-07-22 | €0.36 | +1.54% | €0.35 | €0.37 | €0.35 | 4.44M |
| 2026-07-21 | €0.36 | +3.78% | €0.34 | €0.37 | €0.33 | 7.62M |
| 2026-07-20 | €0.34 | -3.78% | €0.36 | €0.37 | €0.34 | 5.05M |
| 2026-07-17 | €0.36 | -6.66% | €0.37 | €0.38 | €0.35 | 9.04M |
| 2026-07-16 | €0.38 | -1.03% | €0.39 | €0.39 | €0.37 | 5.68M |
| 2026-07-15 | €0.39 | -2.27% | €0.40 | €0.41 | €0.39 | 8.80M |
| 2026-07-14 | €0.40 | -3.41% | €0.41 | €0.41 | €0.39 | 4.81M |
| 2026-07-13 | €0.41 | +0.99% | €0.40 | €0.42 | €0.39 | 4.56M |
| 2026-07-10 | €0.41 | -0.85% | €0.41 | €0.42 | €0.40 | 4.00M |
| 2026-07-09 | €0.41 | +6.23% | €0.40 | €0.41 | €0.39 | 7.51M |
| 2026-07-08 | €0.39 | -2.41% | €0.39 | €0.40 | €0.38 | 3.09M |
| 2026-07-07 | €0.40 | -3.54% | €0.41 | €0.42 | €0.37 | 12.91M |
| 2026-07-06 | €0.41 | +1.61% | €0.40 | €0.42 | €0.39 | 4.02M |
| 2026-07-03 | €0.40 | +2.54% | €0.40 | €0.41 | €0.39 | 5.01M |
| 2026-07-02 | €0.39 | -8.18% | €0.42 | €0.44 | €0.39 | 13.26M |
| 2026-07-01 | €0.43 | -1.04% | €0.44 | €0.44 | €0.42 | 12.41M |
| 2026-06-30 | €0.43 | +4.85% | €0.42 | €0.44 | €0.41 | 12.64M |
| 2026-06-29 | €0.41 | +7.14% | €0.39 | €0.42 | €0.38 | 11.74M |
| 2026-06-26 | €0.38 | -4.70% | €0.41 | €0.41 | €0.36 | 14.03M |
| 2026-06-25 | €0.40 | -4.27% | €0.43 | €0.43 | €0.40 | 13.19M |
| 2026-06-24 | €0.42 | +3.43% | €0.41 | €0.44 | €0.40 | 17.83M |
| 2026-06-23 | €0.41 | -0.49% | €0.40 | €0.42 | €0.38 | 13.55M |
| 2026-06-22 | €0.41 | +3.54% | €0.41 | €0.43 | €0.40 | 31.50M |
| 2026-06-19 | €0.40 | +7.32% | €0.37 | €0.40 | €0.37 | 21.05M |
| 2026-06-18 | €0.37 | +10.31% | €0.33 | €0.37 | €0.33 | 18.52M |
| 2026-06-17 | €0.33 | +0.30% | €0.34 | €0.34 | €0.32 | 6.86M |
| 2026-06-16 | €0.33 | +2.46% | €0.34 | €0.34 | €0.32 | 6.37M |
| 2026-06-15 | €0.33 | +1.40% | €0.34 | €0.35 | €0.32 | 21.86M |
| 2026-06-12 | €0.32 | +13.23% | €0.29 | €0.32 | €0.28 | 23.65M |
| 2026-06-11 | €0.28 | +5.00% | €0.27 | €0.29 | €0.26 | 7.43M |
| 2026-06-10 | €0.27 | +9.98% | €0.24 | €0.27 | €0.24 | 7.42M |
| 2026-06-09 | €0.25 | -1.01% | €0.25 | €0.25 | €0.24 | 2.86M |
| 2026-06-08 | €0.25 | -0.60% | €0.25 | €0.26 | €0.24 | 3.82M |
| 2026-06-05 | €0.25 | -4.59% | €0.27 | €0.27 | €0.25 | 7.48M |
| 2026-06-04 | €0.26 | -5.60% | €0.27 | €0.28 | €0.25 | 9.56M |
| 2026-06-03 | €0.28 | -4.81% | €0.29 | €0.29 | €0.27 | 9.48M |
| 2026-06-02 | €0.29 | +5.24% | €0.29 | €0.30 | €0.28 | 15.09M |
| 2026-06-01 | €0.28 | -2.47% | €0.28 | €0.29 | €0.27 | 16.23M |
| 2026-05-29 | €0.28 | +6.58% | €0.27 | €0.29 | €0.27 | 35.46M |