Technoprobe S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 8.250 | 8.485 | 8.250 | 8.460 | 8.460 | 122 |
| 2023-12-18 | 8.395 | 8.395 | 8.110 | 8.150 | 8.150 | 66 |
| 2023-12-15 | 7.915 | 8.340 | 7.885 | 8.340 | 8.340 | 203,289 |
| 2023-12-14 | 7.957 | 8.190 | 7.805 | 7.805 | 7.805 | 133,735 |
| 2023-12-13 | 7.775 | 7.870 | 7.775 | 7.870 | 7.870 | 49 |
| 2023-12-12 | 7.553 | 7.553 | 7.553 | 7.553 | 7.553 | 0 |
| 2023-12-11 | 7.480 | 7.585 | 7.480 | 7.553 | 7.553 | 4,981 |
| 2023-12-08 | 7.450 | 7.500 | 7.450 | 7.500 | 7.500 | 39 |
| 2023-12-07 | 7.495 | 7.495 | 7.390 | 7.390 | 7.390 | 55 |
| 2023-12-06 | 7.441 | 7.441 | 7.441 | 7.441 | 7.441 | 0 |
| 2023-12-05 | 7.585 | 7.585 | 7.441 | 7.441 | 7.441 | 221,192 |
| 2023-12-04 | 7.690 | 7.700 | 7.605 | 7.605 | 7.605 | 35,338 |
| 2023-12-01 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 6 |
| 2023-11-30 | 7.775 | 7.815 | 7.648 | 7.648 | 7.648 | 4,505 |
| 2023-11-29 | 7.665 | 7.675 | 7.645 | 7.675 | 7.675 | 14 |
| 2023-11-28 | 7.420 | 7.660 | 7.420 | 7.640 | 7.640 | 27,925 |
| 2023-11-27 | 7.535 | 7.535 | 7.385 | 7.385 | 7.385 | 14 |
| 2023-11-24 | 7.400 | 7.450 | 7.400 | 7.450 | 7.450 | 389 |
| 2023-11-23 | 7.465 | 7.500 | 7.385 | 7.385 | 7.385 | 147,795 |
| 2023-11-22 | 7.570 | 7.615 | 7.475 | 7.500 | 7.500 | 84,067 |
| 2023-11-21 | 7.560 | 7.705 | 7.560 | 7.705 | 7.705 | 7 |
| 2023-11-20 | 7.685 | 7.760 | 7.685 | 7.732 | 7.732 | 1,631 |
| 2023-11-17 | 7.605 | 7.635 | 7.605 | 7.629 | 7.629 | 959 |
| 2023-11-16 | 7.515 | 7.550 | 7.500 | 7.517 | 7.517 | 221,355 |
| 2023-11-15 | 7.775 | 7.775 | 7.570 | 7.593 | 7.593 | 961 |
| 2023-11-14 | 7.745 | 7.790 | 7.438 | 7.649 | 7.649 | 100,712 |
| 2023-11-13 | 7.720 | 7.830 | 7.690 | 7.772 | 7.772 | 66,696 |
| 2023-11-10 | 7.680 | 7.705 | 7.655 | 7.690 | 7.690 | 22,013 |
| 2023-11-09 | 7.760 | 7.760 | 7.615 | 7.695 | 7.695 | 2,546 |
| 2023-11-08 | 7.540 | 7.736 | 7.540 | 7.681 | 7.681 | 249,778 |
| 2023-11-07 | 7.390 | 7.500 | 7.360 | 7.460 | 7.460 | 24,662 |
| 2023-11-06 | 7.355 | 7.430 | 7.355 | 7.373 | 7.373 | 16,434 |
| 2023-11-03 | 7.130 | 7.266 | 7.080 | 7.184 | 7.184 | 134,337 |
| 2023-11-02 | 7.125 | 7.260 | 7.080 | 7.216 | 7.216 | 182,563 |
| 2023-11-01 | 6.800 | 6.978 | 6.785 | 6.948 | 6.948 | 222,401 |
| 2023-10-31 | 6.830 | 6.905 | 6.830 | 6.868 | 6.868 | 42,488 |
| 2023-10-30 | 6.925 | 6.925 | 6.745 | 6.795 | 6.795 | 33,661 |
| 2023-10-27 | 6.775 | 6.850 | 6.775 | 6.823 | 6.823 | 14,367 |
| 2023-10-26 | 6.750 | 6.800 | 6.705 | 6.705 | 6.705 | 86,890 |
| 2023-10-25 | 6.905 | 6.925 | 6.750 | 6.802 | 6.802 | 106,432 |
| 2023-10-24 | 6.946 | 6.972 | 6.890 | 6.972 | 6.972 | 37,019 |
| 2023-10-23 | 6.860 | 6.895 | 6.855 | 6.895 | 6.895 | 89 |
| 2023-10-20 | 6.880 | 6.960 | 6.880 | 6.955 | 6.955 | 2,446 |
| 2023-10-19 | 6.810 | 6.953 | 6.810 | 6.953 | 6.953 | 39,485 |
| 2023-10-18 | 6.760 | 6.820 | 6.645 | 6.805 | 6.805 | 31,067 |
| 2023-10-17 | 7.035 | 7.040 | 6.925 | 6.940 | 6.940 | 7,983 |
| 2023-10-16 | 7.125 | 7.190 | 7.115 | 7.155 | 7.155 | 7,479 |
| 2023-10-13 | 7.290 | 7.290 | 7.210 | 7.238 | 7.238 | 1,825 |
| 2023-10-12 | 7.345 | 7.345 | 7.260 | 7.260 | 7.260 | 442 |
| 2023-10-11 | 7.310 | 7.340 | 7.250 | 7.270 | 7.270 | 7,097 |
| 2023-10-10 | 7.285 | 7.355 | 7.220 | 7.355 | 7.355 | 17,940 |
| 2023-10-09 | 7.317 | 7.317 | 7.317 | 7.317 | 7.317 | 0 |
| 2023-10-06 | 7.145 | 7.395 | 7.145 | 7.317 | 7.317 | 31,886 |
| 2023-10-05 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 1 |
| 2023-10-04 | 7.420 | 7.420 | 7.310 | 7.377 | 7.377 | 150,820 |
| 2023-10-03 | 7.526 | 7.544 | 7.320 | 7.533 | 7.533 | 483,459 |
| 2023-10-02 | 7.450 | 7.545 | 7.450 | 7.533 | 7.533 | 41,985 |
| 2023-09-29 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 72 |
| 2023-09-28 | 7.055 | 7.055 | 7.055 | 7.055 | 7.055 | 0 |
| 2023-09-27 | 7.080 | 7.105 | 7.030 | 7.055 | 7.055 | 107,923 |
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.