Borsa Italiana · TES · stock
Tesmec S.p.A. (TES) stock price history
Every Borsa Italiana trading session of Tesmec S.p.A. from Jul 1, 2010 to Sep 29, 2026: 4,128 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TES adjusted close, 2010 to 2026
- €0.5360
- All time high, 2026
- €0.5420
- 52 week high, €0.1092 low
- 4,128
- Daily sessions since 2010
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
TES key facts
- Tesmec S.p.A. (TES) closed at €0.5360 on Sep 29, 2026 on Borsa Italiana.
- TES's all time high close is €0.5360, set on Sep 29, 2026; its all time low close is €0.0530 on Jun 30, 2025.
- TES's 52 week range is €0.1092 to €0.5420.
- TES returned +379.4% over the year to Sep 29, 2026 and +355.0% over five years.
- Over ten years TES returned +108%, +7.6% a year compounded.
- TES's deepest drawdown was -88.0% from Jan 21, 2014 to Jun 30, 2025.
- DataCedar holds 4,128 daily sessions of TES history from Jul 1, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TES price chart, 2010 to 2026
TES returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +33.0% |
| 3 months | +29.9% |
| 6 months | +316.1% |
| Year to date | +235.0% |
| 1 year | +379.4% |
| 3 years | +373.5% |
| 5 years | +355.0% |
| 10 years | +107.9% |
| Since Jul 1, 2010 | +141.2% |
| Compound annual growth, 16.2 years | +5.6% |
TES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €0.5360 on Sep 29, 2026
- All time low close
- €0.0530 on Jun 30, 2025
- 52 week high
- €0.5420 on Sep 24, 2026
- 52 week low
- €0.1092 on Nov 5, 2025
- Deepest drawdown
- -88.0% from Jan 21, 2014 to Jun 30, 2025, recovered Sep 9, 2026
- Best single session
- +39.6% on Nov 24, 2020
- Worst single session
- -23.7% on Dec 8, 2020
- Volatility, 1 year annualised
- 66.1%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2010
- 2.4×
- Best calendar year
- 2025, +137%
- Worst calendar year
- 2020, -62%
TES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 1, 2010; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.1618 | €0.5420 | €0.1142 | €0.5360 | +235.0% | 1.6B | 190 |
| 2025 | €0.0662 | €0.1776 | €0.0510 | €0.1600 | +137.0% | 1B | 252 |
| 2024 | €0.1166 | €0.1334 | €0.0532 | €0.0675 | -42.8% | 342.1M | 253 |
| 2023 | €0.1394 | €0.1848 | €0.1032 | €0.1180 | -15.8% | 599.5M | 254 |
| 2022 | €0.1066 | €0.1878 | €0.1066 | €0.1402 | +31.0% | 1.5B | 256 |
| 2021 | €0.0804 | €0.1330 | €0.0798 | €0.1070 | +33.4% | 1B | 256 |
| 2020 | €0.2065 | €0.2177 | €0.0750 | €0.0802 | -62.0% | 444.4M | 255 |
| 2019 | €0.2225 | €0.2511 | €0.2002 | €0.2108 | -4.6% | 29.7M | 252 |
| 2018 | €0.2673 | €0.3026 | €0.2023 | €0.2209 | -17.6% | 44.5M | 252 |
| 2017 | €0.2912 | €0.3000 | €0.2479 | €0.2681 | -7.3% | 91.4M | 254 |
| 2016 | €0.3291 | €0.3296 | €0.2341 | €0.2891 | -12.1% | 54.5M | 256 |
| 2015 | €0.2887 | €0.4025 | €0.2725 | €0.3291 | +14.9% | 139.9M | 255 |
| 2014 | €0.3782 | €0.4440 | €0.2838 | €0.2863 | -19.8% | 105.8M | 252 |
| 2013 | €0.2045 | €0.4119 | €0.2043 | €0.3568 | +70.8% | 115.2M | 252 |
| 2012 | €0.1502 | €0.2100 | €0.1340 | €0.2089 | +32.3% | 51.1M | 253 |
| 2011 | €0.2615 | €0.2838 | €0.1331 | €0.1579 | -38.3% | 75.5M | 256 |
| 2010 | €0.2421 | €0.2798 | €0.2222 | €0.2560 | n/a | 100.7M | 130 |
TES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.5360 | +34.3% |
| August 2026 | €0.3990 | +19.8% |
| July 2026 | €0.3330 | -23.0% |
| June 2026 | €0.4325 | +52.6% |
| May 2026 | €0.2835 | +98.3% |
| April 2026 | €0.1430 | +8.5% |
| March 2026 | €0.1318 | -33.2% |
| February 2026 | €0.1972 | +21.7% |
| January 2026 | €0.1620 | +1.3% |
| December 2025 | €0.1600 | +18.9% |
| November 2025 | €0.1346 | +18.3% |
| October 2025 | €0.1138 | -1.4% |
About the TES data
Daily bars. 4,128 sessions from Jul 1, 2010 to Sep 29, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
TES share price history
