Tinexta SpA (IT:TNXT)
:TNXT
Time Period
3M
Events
Historical Prices
Rows:
Apr 07, 2026
14.90
14.97
14.73
14.88
14.88
+0.20%
104,341
1.19
Apr 06, 2026
14.85
14.95
14.83
14.85
14.85
0.00%
0
0.00
Apr 03, 2026
14.85
14.95
14.83
14.85
14.85
0.00%
0
0.00
Apr 02, 2026
14.92
14.95
14.83
14.85
14.85
-0.67%
52,394
0.54
Apr 01, 2026
14.95
14.97
14.94
14.95
14.95
-0.07%
144,358
1.46
Mar 31, 2026
14.98
14.99
14.93
14.96
14.96
0.00%
140,389
1.45
Mar 30, 2026
14.96
15.00
14.96
14.96
14.96
+0.07%
38,603
0.40
Mar 27, 2026
15.00
15.00
14.95
14.95
14.95
-0.33%
167,015
1.72
Mar 26, 2026
14.97
15.00
14.97
15.00
15.00
+0.07%
39,288
0.39
Mar 25, 2026
14.98
15.00
14.97
14.99
14.99
+0.20%
49,437
0.49
Mar 24, 2026
14.98
14.98
14.96
14.96
14.96
0.00%
37,432
0.37
Mar 23, 2026
14.89
14.99
14.88
14.96
14.96
-0.07%
67,431
0.68
Mar 20, 2026
14.96
14.99
14.96
14.97
14.97
0.00%
82,772
0.84
Mar 19, 2026
14.90
14.98
14.85
14.97
14.97
0.00%
100,534
1.00
Mar 18, 2026
15.00
15.01
14.97
14.97
14.97
-0.07%
182,615
1.84
Mar 17, 2026
15.00
15.03
14.92
14.98
14.98
-0.79%
237,477
2.45
Mar 16, 2026
15.05
15.16
15.05
15.10
15.10
0.00%
73,136
0.75
Mar 13, 2026
15.09
15.18
15.04
15.10
15.10
-0.33%
209,510
2.19
Mar 12, 2026
15.10
15.16
15.06
15.15
15.15
-0.07%
128,650
1.36
Mar 11, 2026
15.22
15.22
15.10
15.16
15.16
-0.26%
116,440
1.23
Mar 10, 2026
15.30
15.34
15.16
15.20
15.20
0.00%
102,022
1.09
Mar 09, 2026
15.18
15.27
15.18
15.20
15.20
-0.59%
80,289
0.85
Mar 06, 2026
15.29
15.30
15.23
15.29
15.29
-0.07%
73,213
0.78
Mar 05, 2026
15.21
15.30
15.21
15.30
15.30
+0.39%
92,326
0.99
Mar 04, 2026
15.17
15.26
15.15
15.24
15.24
+0.20%
123,291
1.35
Mar 03, 2026
15.15
15.24
15.15
15.21
15.21
0.00%
157,631
1.74
Mar 02, 2026
15.18
15.28
15.10
15.21
15.21
+0.07%
155,904
1.73
Feb 27, 2026
15.16
15.28
15.13
15.20
15.20
0.00%
127,056
1.43
Feb 26, 2026
15.19
15.20
15.17
15.20
15.20
+0.07%
38,951
0.44
Feb 25, 2026
15.16
15.21
15.16
15.19
15.19
+0.13%
50,977
0.57
Feb 24, 2026
15.22
15.24
15.15
15.17
15.17
+0.07%
64,799
0.73
Feb 23, 2026
15.19
15.20
15.08
15.16
15.16
-0.13%
273,681
3.19
Feb 20, 2026
15.05
15.18
15.05
15.18
15.18
+0.07%
73,375
0.86
Feb 19, 2026
15.03
15.17
15.03
15.17
15.17
-0.07%
43,680
0.51
Feb 18, 2026
15.02
15.20
15.02
15.18
15.18
+0.53%
58,953
0.67
Feb 17, 2026
15.10
15.18
14.95
15.10
15.10
0.00%
164,770
1.93
Feb 16, 2026
15.10
15.12
15.09
15.10
15.10
0.00%
34,354
0.40
Feb 13, 2026
15.10
15.15
15.10
15.10
15.10
-0.13%
47,823
0.54
Feb 12, 2026
15.18
15.19
15.12
15.12
15.12
-0.33%
89,892
1.03
Feb 11, 2026
15.20
15.20
15.15
15.17
15.17
0.00%
65,313
0.74
Feb 10, 2026
15.16
15.21
15.16
15.17
15.17
-0.13%
23,265
0.26
Feb 09, 2026
15.19
15.19
15.15
15.19
15.19
+0.26%
33,777
0.37
Feb 06, 2026
15.12
15.16
15.12
15.15
15.15
+0.13%
115,229
1.28
Feb 05, 2026
15.10
15.14
15.10
15.13
15.13
0.00%
125,537
1.38
Feb 04, 2026
15.14
15.14
15.11
15.13
15.13
+0.07%
126,648
1.38
Feb 03, 2026
15.10
15.12
15.09
15.12
15.12
+0.40%
202,227
2.24
Feb 02, 2026
15.06
15.14
15.06
15.06
15.06
-0.26%
143,219
1.46
Jan 30, 2026
15.08
15.12
15.08
15.10
15.10
+0.13%
88,411
0.89
Jan 29, 2026
15.10
15.11
15.08
15.08
15.08
0.00%
34,312
0.34
Jan 28, 2026
15.06
15.09
15.06
15.08
15.08
+0.07%
23,286
0.23
Rows: