Technoprobe S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 8.250 | 8.565 | 8.250 | 8.355 | 8.355 | 2,279 |
| 2024-03-14 | 8.585 | 8.615 | 8.500 | 8.615 | 8.615 | 998 |
| 2024-03-13 | 8.675 | 8.755 | 8.580 | 8.590 | 8.590 | 40 |
| 2024-03-12 | 8.575 | 8.600 | 8.495 | 8.600 | 8.600 | 719 |
| 2024-03-11 | 8.950 | 8.950 | 8.470 | 8.470 | 8.470 | 16,669 |
| 2024-03-08 | 9.305 | 9.305 | 9.090 | 9.161 | 9.161 | 250 |
| 2024-03-07 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 0 |
| 2024-03-06 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2024-03-05 | 9.380 | 9.410 | 9.380 | 9.410 | 9.410 | 688 |
| 2024-03-04 | 9.540 | 9.705 | 9.440 | 9.485 | 9.485 | 5,462 |
| 2024-03-01 | 9.480 | 9.480 | 9.360 | 9.456 | 9.456 | 37,457 |
| 2024-02-29 | 9.270 | 9.325 | 9.190 | 9.260 | 9.260 | 197,417 |
| 2024-02-28 | 9.555 | 9.555 | 9.380 | 9.380 | 9.380 | 20 |
| 2024-02-27 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 0 |
| 2024-02-26 | 9.555 | 9.555 | 9.520 | 9.520 | 9.520 | 4 |
| 2024-02-23 | 9.335 | 9.335 | 9.335 | 9.335 | 9.335 | 0 |
| 2024-02-22 | 9.465 | 9.465 | 9.315 | 9.335 | 9.335 | 61 |
| 2024-02-21 | 8.710 | 8.757 | 8.500 | 8.757 | 8.757 | 559 |
| 2024-02-20 | 9.150 | 9.150 | 9.080 | 9.080 | 9.080 | 49 |
| 2024-02-19 | 9.355 | 9.355 | 9.330 | 9.340 | 9.340 | 28 |
| 2024-02-16 | 9.425 | 9.425 | 9.425 | 9.425 | 9.425 | 41 |
| 2024-02-15 | 9.440 | 9.440 | 9.415 | 9.415 | 9.415 | 2 |
| 2024-02-14 | 9.210 | 9.365 | 9.205 | 9.365 | 9.365 | 185 |
| 2024-02-13 | 9.700 | 9.700 | 9.060 | 9.090 | 9.090 | 5,571 |
| 2024-02-12 | 9.795 | 9.800 | 9.685 | 9.685 | 9.685 | 15 |
| 2024-02-09 | 9.800 | 9.800 | 9.605 | 9.605 | 9.605 | 4 |
| 2024-02-08 | 9.750 | 9.805 | 9.730 | 9.778 | 9.778 | 3,195 |
| 2024-02-07 | 9.400 | 9.570 | 9.400 | 9.475 | 9.475 | 602 |
| 2024-02-06 | 9.175 | 9.600 | 9.175 | 9.580 | 9.580 | 8 |
| 2024-02-05 | 9.330 | 9.338 | 9.330 | 9.338 | 9.338 | 10,642 |
| 2024-02-02 | 9.255 | 9.305 | 9.255 | 9.305 | 9.305 | 33 |
| 2024-02-01 | 9.165 | 9.180 | 9.165 | 9.180 | 9.180 | 31 |
| 2024-01-31 | 9.420 | 9.420 | 9.225 | 9.278 | 9.278 | 5,740 |
| 2024-01-30 | 9.145 | 9.365 | 9.145 | 9.365 | 9.365 | 102 |
| 2024-01-29 | 9.440 | 9.550 | 8.970 | 9.148 | 9.148 | 809 |
| 2024-01-26 | 9.630 | 9.630 | 9.410 | 9.470 | 9.470 | 13,781 |
| 2024-01-25 | 9.615 | 9.745 | 9.540 | 9.735 | 9.735 | 249 |
| 2024-01-24 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 0 |
| 2024-01-23 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 0 |
| 2024-01-22 | 8.485 | 9.010 | 8.485 | 9.010 | 9.010 | 20,715 |
| 2024-01-19 | 8.467 | 8.467 | 8.450 | 8.451 | 8.451 | 210,028 |
| 2024-01-18 | 8.470 | 8.490 | 8.450 | 8.450 | 8.450 | 4,431 |
| 2024-01-17 | 8.550 | 8.550 | 8.495 | 8.495 | 8.495 | 214 |
| 2024-01-16 | 8.420 | 8.580 | 8.420 | 8.580 | 8.580 | 44,576 |
| 2024-01-15 | 8.475 | 8.535 | 8.475 | 8.510 | 8.510 | 66 |
| 2024-01-12 | 8.410 | 8.420 | 8.400 | 8.400 | 8.400 | 3,316 |
| 2024-01-11 | 8.435 | 8.435 | 8.435 | 8.435 | 8.435 | 0 |
| 2024-01-10 | 8.575 | 8.580 | 8.435 | 8.435 | 8.435 | 244 |
| 2024-01-09 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 1 |
| 2024-01-08 | 8.502 | 8.502 | 8.502 | 8.502 | 8.502 | 8,828 |
| 2024-01-05 | 8.413 | 8.413 | 8.413 | 8.413 | 8.413 | 11,166 |
| 2024-01-04 | 8.380 | 8.505 | 8.380 | 8.505 | 8.505 | 20 |
| 2024-01-03 | 8.465 | 8.475 | 8.360 | 8.374 | 8.374 | 4,055 |
| 2024-01-02 | 8.630 | 8.680 | 8.475 | 8.533 | 8.533 | 2,436 |
| 2023-12-29 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2023-12-28 | 8.825 | 8.865 | 8.745 | 8.760 | 8.760 | 234 |
| 2023-12-27 | 8.570 | 8.805 | 8.570 | 8.790 | 8.790 | 213 |
| 2023-12-22 | 8.300 | 8.435 | 8.300 | 8.380 | 8.380 | 6 |
| 2023-12-21 | 8.485 | 8.485 | 8.485 | 8.485 | 8.485 | 13 |
| 2023-12-20 | 8.280 | 8.430 | 8.280 | 8.430 | 8.430 | 107 |
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.