TipRanks
Go Ultimate55% OFF

Tesmec S.p.A. (0MVJ) Historical Prices

GB:0MVJ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.420.420.420.420.42-5.41%1660.05
Oct 29, 20260.440.440.440.440.44+0.00%00.00
Oct 28, 20260.440.440.440.440.44-0.45%3780.11
Oct 27, 20260.450.450.450.450.45+8.25%1430.04
Oct 26, 20260.400.410.400.410.41+3.00%3460.10
Oct 23, 20260.410.410.400.400.40-13.98%1,3720.41
Oct 22, 20260.470.470.470.470.47+0.00%00.00
Oct 21, 20260.470.470.470.470.47-0.21%2350.07
Oct 20, 20260.470.470.470.470.47+0.00%00.00
Oct 19, 20260.470.470.470.470.47+0.00%00.00
Oct 16, 20260.470.470.470.470.47+6.15%4590.14
Oct 15, 20260.440.440.440.440.44-7.58%2500.07
Oct 14, 20260.480.480.480.480.48+3.71%2,1690.65
Oct 13, 20260.460.460.460.460.46+0.00%00.00
Oct 12, 20260.460.460.460.460.46-5.37%74,96334.30
Oct 09, 20260.480.480.480.480.48-1.02%3250.15
Oct 08, 20260.490.540.480.490.49+0.00%00.00
Oct 07, 20260.540.540.480.490.49-13.14%31,55816.06
Oct 06, 20260.560.560.560.560.56+0.00%00.00
Oct 05, 20260.560.560.560.560.56+2.93%1260.06
Oct 02, 20260.550.550.540.550.55+0.00%00.00
Oct 01, 20260.550.550.540.550.55+0.00%00.00
Sep 30, 20260.550.550.540.550.55+7.25%2,0850.75
Sep 29, 20260.510.510.510.510.51+0.00%00.00
Sep 28, 20260.510.510.510.510.51-3.77%10,4233.88
Sep 25, 20260.530.540.530.530.53+0.00%00.00
Sep 24, 20260.540.540.530.530.53+5.79%30,43813.76
Sep 23, 20260.510.510.500.500.50-0.99%2,1830.99
Sep 22, 20260.510.520.500.510.51+0.00%00.00
Sep 21, 20260.510.520.500.510.51+0.00%00.00
Sep 18, 20260.510.520.500.510.51+4.33%5,7741.82
Sep 17, 20260.480.490.480.490.49+6.59%30,3788.18
Sep 16, 20260.460.460.460.460.46+0.00%00.00
Sep 15, 20260.460.460.460.460.46+2.02%400.01
Sep 14, 20260.450.450.450.450.45+0.00%00.00
Sep 11, 20260.450.450.450.450.45+3.24%1000.03
Sep 10, 20260.440.440.430.430.43-0.92%1,2210.33
Sep 09, 20260.440.440.430.440.44+0.00%00.00
Sep 08, 20260.430.440.430.440.44+0.46%7700.21
Sep 07, 20260.440.440.430.430.43+8.23%4940.13
Sep 04, 20260.400.400.400.400.40-0.50%3,6921.01
Sep 03, 20260.400.400.400.400.40+2.28%1,4610.40
Sep 02, 20260.390.390.390.390.39+0.00%00.00
Sep 01, 20260.390.390.390.390.39-1.01%20.00
Aug 31, 20260.400.400.400.400.40+0.51%6000.17
Aug 28, 20260.400.400.400.400.40+0.00%00.00
Aug 27, 20260.400.400.400.400.40+6.17%4490.12
Aug 26, 20260.370.380.370.370.37+0.00%00.00
Aug 25, 20260.370.380.370.370.37+0.00%00.00
Aug 24, 20260.380.380.370.370.37-6.98%3390.09