Technoprobe S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 9.700 | 9.700 | 9.692 | 9.692 | 9.692 | 20,637 |
| 2024-06-12 | 9.645 | 9.652 | 9.645 | 9.652 | 9.652 | 16,475 |
| 2024-06-11 | 9.715 | 9.715 | 9.560 | 9.560 | 9.560 | 2,231 |
| 2024-06-10 | 9.545 | 9.735 | 9.545 | 9.735 | 9.735 | 15 |
| 2024-06-07 | 9.650 | 9.800 | 9.650 | 9.680 | 9.680 | 2,216 |
| 2024-06-06 | 9.680 | 9.790 | 9.655 | 9.790 | 9.790 | 87 |
| 2024-06-05 | 9.165 | 9.355 | 9.165 | 9.355 | 9.355 | 1,615 |
| 2024-06-04 | 9.144 | 9.144 | 9.144 | 9.144 | 9.144 | 0 |
| 2024-06-03 | 9.144 | 9.144 | 9.144 | 9.144 | 9.144 | 17,351 |
| 2024-05-31 | 9.070 | 9.195 | 8.980 | 9.135 | 9.135 | 3,026 |
| 2024-05-30 | 9.105 | 9.140 | 9.105 | 9.117 | 9.117 | 20,218 |
| 2024-05-29 | 9.240 | 9.240 | 9.015 | 9.015 | 9.015 | 32 |
| 2024-05-28 | 9.220 | 9.380 | 9.220 | 9.303 | 9.303 | 59,698 |
| 2024-05-24 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2024-05-23 | 8.975 | 9.355 | 8.975 | 9.160 | 9.160 | 174 |
| 2024-05-22 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 8 |
| 2024-05-21 | 8.745 | 8.745 | 8.610 | 8.675 | 8.675 | 1,044 |
| 2024-05-20 | 8.590 | 8.590 | 8.570 | 8.570 | 8.570 | 2 |
| 2024-05-17 | 8.635 | 8.660 | 8.600 | 8.600 | 8.600 | 67 |
| 2024-05-16 | 8.825 | 8.825 | 8.725 | 8.725 | 8.725 | 612 |
| 2024-05-15 | 7.810 | 8.880 | 7.755 | 8.735 | 8.735 | 737 |
| 2024-05-14 | 7.705 | 7.705 | 7.595 | 7.700 | 7.700 | 51,386 |
| 2024-05-13 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2024-05-10 | 7.865 | 7.960 | 7.865 | 7.960 | 7.960 | 25 |
| 2024-05-09 | 7.765 | 7.765 | 7.765 | 7.765 | 7.765 | 1 |
| 2024-05-08 | 7.745 | 7.815 | 7.745 | 7.815 | 7.815 | 44,886 |
| 2024-05-07 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 36 |
| 2024-05-03 | 7.615 | 7.735 | 7.615 | 7.735 | 7.735 | 191 |
| 2024-05-02 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 6 |
| 2024-05-01 | 7.505 | 7.505 | 7.505 | 7.505 | 7.505 | 0 |
| 2024-04-30 | 7.516 | 7.575 | 7.440 | 7.505 | 7.505 | 2,708 |
| 2024-04-29 | 7.575 | 7.575 | 7.575 | 7.575 | 7.575 | 7 |
| 2024-04-26 | 7.533 | 7.533 | 7.533 | 7.533 | 7.533 | 0 |
| 2024-04-25 | 7.580 | 7.580 | 7.533 | 7.533 | 7.533 | 764 |
| 2024-04-24 | 7.750 | 7.765 | 7.625 | 7.625 | 7.625 | 280 |
| 2024-04-23 | 7.445 | 7.500 | 7.445 | 7.460 | 7.460 | 1,893 |
| 2024-04-22 | 7.465 | 7.465 | 7.300 | 7.300 | 7.300 | 3,080 |
| 2024-04-19 | 7.650 | 7.650 | 7.520 | 7.537 | 7.537 | 11,997 |
| 2024-04-18 | 7.970 | 7.970 | 7.679 | 7.679 | 7.679 | 7,707 |
| 2024-04-17 | 8.190 | 8.190 | 7.975 | 8.050 | 8.050 | 1,603 |
| 2024-04-16 | 8.355 | 8.355 | 8.355 | 8.355 | 8.355 | 464 |
| 2024-04-15 | 8.290 | 8.470 | 8.290 | 8.470 | 8.470 | 12,864 |
| 2024-04-12 | 8.215 | 8.240 | 8.140 | 8.143 | 8.143 | 7,299 |
| 2024-04-11 | 8.350 | 8.370 | 8.325 | 8.334 | 8.334 | 14,147 |
| 2024-04-10 | 8.450 | 8.450 | 8.190 | 8.305 | 8.305 | 989 |
| 2024-04-09 | 8.456 | 8.456 | 8.350 | 8.455 | 8.455 | 24,608 |
| 2024-04-08 | 8.465 | 8.520 | 8.440 | 8.520 | 8.520 | 797 |
| 2024-04-05 | 8.385 | 8.445 | 8.385 | 8.435 | 8.435 | 6 |
| 2024-04-04 | 8.285 | 8.315 | 8.205 | 8.315 | 8.315 | 284 |
| 2024-04-03 | 8.524 | 8.524 | 8.524 | 8.524 | 8.524 | 0 |
| 2024-04-02 | 8.435 | 8.532 | 8.435 | 8.524 | 8.524 | 120,176 |
| 2024-03-28 | 8.415 | 8.425 | 8.410 | 8.420 | 8.420 | 3,510 |
| 2024-03-27 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2024-03-26 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 1 |
| 2024-03-25 | 8.355 | 8.355 | 8.355 | 8.355 | 8.355 | 4 |
| 2024-03-22 | 8.300 | 8.435 | 8.300 | 8.330 | 8.330 | 43 |
| 2024-03-21 | 8.155 | 8.235 | 8.155 | 8.205 | 8.205 | 8,164 |
| 2024-03-20 | 8.045 | 8.045 | 8.045 | 8.045 | 8.045 | 4 |
| 2024-03-19 | 8.370 | 8.370 | 8.090 | 8.090 | 8.090 | 84 |
| 2024-03-18 | 8.460 | 8.460 | 8.326 | 8.326 | 8.326 | 18,912 |
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.