Technoprobe S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 6.790 | 6.790 | 6.630 | 6.705 | 6.705 | 41,137 |
| 2024-09-04 | 7.035 | 7.035 | 6.810 | 6.850 | 6.850 | 1,180 |
| 2024-09-03 | 7.155 | 7.155 | 7.155 | 7.155 | 7.155 | 38 |
| 2024-09-02 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 85 |
| 2024-08-30 | 7.335 | 7.335 | 7.335 | 7.335 | 7.335 | 8 |
| 2024-08-29 | 7.320 | 7.545 | 7.190 | 7.545 | 7.545 | 218 |
| 2024-08-28 | 7.365 | 7.370 | 7.300 | 7.300 | 7.300 | 80 |
| 2024-08-27 | 7.350 | 7.415 | 7.350 | 7.385 | 7.385 | 88 |
| 2024-08-23 | 7.475 | 7.475 | 7.475 | 7.475 | 7.475 | 1 |
| 2024-08-22 | 7.495 | 7.505 | 7.485 | 7.505 | 7.505 | 83 |
| 2024-08-21 | 7.415 | 7.420 | 7.415 | 7.420 | 7.420 | 73 |
| 2024-08-20 | 7.355 | 7.363 | 7.245 | 7.245 | 7.245 | 84 |
| 2024-08-19 | 7.280 | 7.300 | 7.280 | 7.280 | 7.280 | 6 |
| 2024-08-16 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 25 |
| 2024-08-15 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-08-14 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-08-13 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 88 |
| 2024-08-12 | 7.000 | 7.210 | 7.000 | 7.150 | 7.150 | 768 |
| 2024-08-09 | 7.705 | 7.705 | 7.195 | 7.195 | 7.195 | 348 |
| 2024-08-08 | 8.139 | 8.139 | 7.200 | 7.440 | 7.440 | 1,922 |
| 2024-08-07 | 7.915 | 8.220 | 7.915 | 8.195 | 8.195 | 997 |
| 2024-08-06 | 8.335 | 8.335 | 8.145 | 8.145 | 8.145 | 36 |
| 2024-08-05 | 7.770 | 7.775 | 7.410 | 7.410 | 7.410 | 50 |
| 2024-08-02 | 8.000 | 8.150 | 7.995 | 7.995 | 7.995 | 50 |
| 2024-08-01 | 8.545 | 8.545 | 8.545 | 8.545 | 8.545 | 8 |
| 2024-07-31 | 8.525 | 8.565 | 8.420 | 8.420 | 8.420 | 690 |
| 2024-07-30 | 8.375 | 8.375 | 8.375 | 8.375 | 8.375 | 6 |
| 2024-07-29 | 8.295 | 8.335 | 8.270 | 8.335 | 8.335 | 2,862 |
| 2024-07-26 | 8.175 | 8.310 | 8.175 | 8.295 | 8.295 | 41 |
| 2024-07-25 | 8.480 | 8.480 | 8.220 | 8.235 | 8.235 | 79 |
| 2024-07-24 | 8.853 | 8.853 | 8.853 | 8.853 | 8.853 | 0 |
| 2024-07-23 | 8.853 | 8.853 | 8.853 | 8.853 | 8.853 | 0 |
| 2024-07-22 | 8.853 | 8.853 | 8.853 | 8.853 | 8.853 | 0 |
| 2024-07-19 | 8.925 | 9.040 | 8.853 | 8.853 | 8.853 | 42 |
| 2024-07-18 | 8.835 | 8.880 | 8.605 | 8.605 | 8.605 | 137 |
| 2024-07-17 | 9.210 | 9.210 | 8.955 | 8.955 | 8.955 | 96 |
| 2024-07-16 | 9.265 | 9.405 | 9.265 | 9.405 | 9.405 | 167 |
| 2024-07-15 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 4 |
| 2024-07-12 | 9.385 | 9.385 | 9.385 | 9.385 | 9.385 | 16 |
| 2024-07-11 | 9.525 | 9.580 | 9.525 | 9.540 | 9.540 | 244 |
| 2024-07-10 | 9.445 | 9.445 | 9.445 | 9.445 | 9.445 | 30 |
| 2024-07-09 | 9.530 | 9.530 | 9.320 | 9.320 | 9.320 | 49 |
| 2024-07-08 | 9.495 | 9.495 | 9.440 | 9.440 | 9.440 | 224 |
| 2024-07-05 | 9.390 | 9.505 | 9.390 | 9.495 | 9.495 | 35 |
| 2024-07-04 | 9.305 | 9.305 | 9.305 | 9.305 | 9.305 | 30 |
| 2024-07-03 | 9.355 | 9.355 | 9.355 | 9.355 | 9.355 | 5 |
| 2024-07-02 | 9.120 | 9.300 | 9.120 | 9.300 | 9.300 | 8,376 |
| 2024-07-01 | 9.180 | 9.195 | 8.985 | 9.060 | 9.060 | 10,054 |
| 2024-06-28 | 9.290 | 9.290 | 9.200 | 9.200 | 9.200 | 6,852 |
| 2024-06-27 | 9.525 | 9.525 | 9.180 | 9.190 | 9.190 | 27,610 |
| 2024-06-26 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 5 |
| 2024-06-25 | 9.300 | 9.425 | 9.300 | 9.425 | 9.425 | 32 |
| 2024-06-24 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 14 |
| 2024-06-21 | 9.485 | 9.485 | 9.470 | 9.470 | 9.470 | 5 |
| 2024-06-20 | 9.730 | 9.730 | 9.695 | 9.695 | 9.695 | 5 |
| 2024-06-19 | 9.692 | 9.692 | 9.692 | 9.692 | 9.692 | 0 |
| 2024-06-18 | 9.692 | 9.692 | 9.692 | 9.692 | 9.692 | 0 |
| 2024-06-17 | 9.692 | 9.692 | 9.692 | 9.692 | 9.692 | 0 |
| 2024-06-14 | 9.692 | 9.692 | 9.692 | 9.692 | 9.692 | 0 |
| 2024-06-13 | 9.700 | 9.700 | 9.692 | 9.692 | 9.692 | 20,637 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.