TipRanks
Tesmec S.p.A. (GB:0MVJ)
LSE:0MVJ
UK Market
0MVJ
Tesmec S.p.A.
RESEARCH TOOLSreports

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

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 05, 2026
0.56
0.56
0.56
0.56
0.56
+2.93%
126
0.06
Oct 02, 2026
0.55
0.55
0.54
0.55
0.55
0.00%
0
0.00
Oct 01, 2026
0.55
0.55
0.54
0.55
0.55
0.00%
0
0.00
Sep 30, 2026
0.55
0.55
0.54
0.55
0.55
+7.25%
2,085
0.75
Sep 29, 2026
0.51
0.51
0.51
0.51
0.51
0.00%
0
0.00
Sep 28, 2026
0.51
0.51
0.51
0.51
0.51
-3.77%
10,423
3.88
Sep 25, 2026
0.53
0.54
0.53
0.53
0.53
0.00%
0
0.00
Sep 24, 2026
0.54
0.54
0.53
0.53
0.53
+5.79%
30,438
13.76
Sep 23, 2026
0.51
0.51
0.50
0.50
0.50
-0.99%
2,183
0.99
Sep 22, 2026
0.51
0.52
0.50
0.51
0.51
0.00%
0
0.00
Sep 21, 2026
0.51
0.52
0.50
0.51
0.51
0.00%
0
0.00
Sep 18, 2026
0.51
0.52
0.50
0.51
0.51
+4.33%
5,774
1.82
Sep 17, 2026
0.48
0.49
0.48
0.49
0.49
+6.59%
30,378
8.18
Sep 16, 2026
0.46
0.46
0.46
0.46
0.46
0.00%
0
0.00
Sep 15, 2026
0.46
0.46
0.46
0.46
0.46
+2.02%
40
0.01
Sep 14, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
0
0.00
Sep 11, 2026
0.45
0.45
0.45
0.45
0.45
+3.24%
100
0.03
Sep 10, 2026
0.44
0.44
0.43
0.43
0.43
-0.92%
1,221
0.33
Sep 09, 2026
0.44
0.44
0.43
0.44
0.44
0.00%
0
0.00
Sep 08, 2026
0.43
0.44
0.43
0.44
0.44
+0.46%
770
0.21
Sep 07, 2026
0.44
0.44
0.43
0.43
0.43
+8.23%
494
0.13
Sep 04, 2026
0.40
0.40
0.40
0.40
0.40
-0.50%
3,692
1.01
Sep 03, 2026
0.40
0.40
0.40
0.40
0.40
+2.28%
1,461
0.40
Sep 02, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
0
0.00
Sep 01, 2026
0.39
0.39
0.39
0.39
0.39
-1.01%
2
<0.01
Aug 31, 2026
0.40
0.40
0.40
0.40
0.40
+0.51%
600
0.17
Aug 28, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Aug 27, 2026
0.40
0.40
0.40
0.40
0.40
+6.17%
449
0.12
Aug 26, 2026
0.37
0.38
0.37
0.37
0.37
0.00%
0
0.00
Aug 25, 2026
0.37
0.38
0.37
0.37
0.37
0.00%
0
0.00
Aug 24, 2026
0.38
0.38
0.37
0.37
0.37
-6.98%
339
0.09
Aug 21, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Aug 20, 2026
0.40
0.40
0.40
0.40
0.40
-0.25%
320
0.09
Aug 19, 2026
0.40
0.40
0.40
0.40
0.40
-0.74%
1,500
0.42
Aug 18, 2026
0.41
0.41
0.40
0.41
0.41
0.00%
0
0.00
Aug 17, 2026
0.41
0.41
0.40
0.41
0.41
0.00%
0
0.00
Aug 14, 2026
0.40
0.41
0.40
0.41
0.41
+6.30%
768
0.22
Aug 13, 2026
0.38
0.38
0.38
0.38
0.38
-12.41%
3,175
0.90
Aug 12, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
0
0.00
Aug 11, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
0
0.00
Aug 10, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
0
0.00
Aug 07, 2026
0.44
0.44
0.44
0.44
0.44
+2.11%
3,124
0.79
Aug 06, 2026
0.38
0.43
0.38
0.43
0.43
+16.08%
1,458
0.36
Aug 05, 2026
0.37
0.37
0.37
0.37
0.37
+9.23%
180
0.04
Aug 04, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Aug 03, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Jul 31, 2026
0.34
0.34
0.34
0.34
0.34
-1.75%
358
0.09
Jul 30, 2026
0.33
0.34
0.33
0.34
0.34
+9.97%
406
0.10
Jul 29, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Jul 28, 2026
0.31
0.31
0.31
0.31
0.31
-6.04%
250
0.06
Rows:
50