Technoprobe S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 7.105 | 7.155 | 7.075 | 7.115 | 7.115 | 6,376 |
| 2023-09-25 | 7.186 | 7.186 | 7.055 | 7.115 | 7.115 | 7,653 |
| 2023-09-22 | 7.185 | 7.185 | 7.125 | 7.170 | 7.170 | 7,023 |
| 2023-09-21 | 7.365 | 7.365 | 7.365 | 7.365 | 7.365 | 0 |
| 2023-09-20 | 7.220 | 7.385 | 7.220 | 7.365 | 7.365 | 1,580 |
| 2023-09-19 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 9,383 |
| 2023-09-18 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 101 |
| 2023-09-15 | 7.455 | 7.495 | 7.380 | 7.460 | 7.460 | 7,256 |
| 2023-09-14 | 7.384 | 7.420 | 7.352 | 7.420 | 7.420 | 17,202 |
| 2023-09-13 | 7.405 | 7.405 | 7.405 | 7.405 | 7.405 | 0 |
| 2023-09-12 | 7.395 | 7.430 | 7.395 | 7.405 | 7.405 | 930 |
| 2023-09-11 | 7.495 | 7.495 | 7.495 | 7.495 | 7.495 | 1,462 |
| 2023-09-08 | 7.565 | 7.565 | 7.565 | 7.565 | 7.565 | 0 |
| 2023-09-07 | 7.755 | 7.755 | 7.565 | 7.565 | 7.565 | 1,067 |
| 2023-09-06 | 7.960 | 8.035 | 7.865 | 7.910 | 7.910 | 28,746 |
| 2023-09-05 | 7.785 | 7.905 | 7.770 | 7.833 | 7.833 | 47,822 |
| 2023-09-04 | 7.905 | 7.910 | 7.840 | 7.840 | 7.840 | 11,163 |
| 2023-09-01 | 7.745 | 7.895 | 7.675 | 7.844 | 7.844 | 124,477 |
| 2023-08-31 | 7.680 | 7.840 | 7.680 | 7.825 | 7.825 | 18,950 |
| 2023-08-30 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 18 |
| 2023-08-29 | 7.695 | 7.695 | 7.695 | 7.695 | 7.695 | 290 |
| 2023-08-25 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 0 |
| 2023-08-24 | 7.577 | 7.577 | 7.380 | 7.380 | 7.380 | 29,650 |
| 2023-08-23 | 7.300 | 7.320 | 7.300 | 7.315 | 7.315 | 29,780 |
| 2023-08-22 | 7.241 | 7.315 | 7.241 | 7.315 | 7.315 | 2,909 |
| 2023-08-21 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 286 |
| 2023-08-18 | 7.535 | 7.540 | 7.455 | 7.455 | 7.455 | 4,021 |
| 2023-08-17 | 7.595 | 7.610 | 7.545 | 7.545 | 7.545 | 3,352 |
| 2023-08-16 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 155 |
| 2023-08-15 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2023-08-14 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 26 |
| 2023-08-11 | 7.510 | 7.570 | 7.495 | 7.550 | 7.550 | 34,401 |
| 2023-08-10 | 7.640 | 7.640 | 7.530 | 7.580 | 7.580 | 33,106 |
| 2023-08-09 | 7.800 | 7.800 | 7.405 | 7.415 | 7.415 | 15,606 |
| 2023-08-08 | 8.095 | 8.095 | 8.095 | 8.095 | 8.095 | 38 |
| 2023-08-07 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 356 |
| 2023-08-04 | 8.180 | 8.180 | 8.055 | 8.135 | 8.135 | 12,183 |
| 2023-08-03 | 8.170 | 8.170 | 8.145 | 8.165 | 8.165 | 1,096 |
| 2023-08-02 | 8.280 | 8.280 | 8.185 | 8.205 | 8.205 | 752 |
| 2023-08-01 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 36 |
| 2023-07-31 | 8.255 | 8.255 | 8.255 | 8.255 | 8.255 | 0 |
| 2023-07-28 | 8.240 | 8.255 | 8.225 | 8.255 | 8.255 | 756 |
| 2023-07-27 | 7.990 | 8.170 | 7.990 | 8.087 | 8.087 | 830,460 |
| 2023-07-26 | 8.075 | 8.075 | 7.945 | 7.970 | 7.970 | 86,524 |
| 2023-07-25 | 7.920 | 7.975 | 7.920 | 7.965 | 7.965 | 6,524 |
| 2023-07-24 | 7.885 | 7.914 | 7.805 | 7.814 | 7.814 | 2,785,309 |
| 2023-07-21 | 7.895 | 7.900 | 7.865 | 7.867 | 7.867 | 187,238 |
| 2023-07-20 | 7.935 | 8.030 | 7.935 | 7.960 | 7.960 | 249,304 |
| 2023-07-19 | 7.980 | 8.025 | 7.950 | 7.986 | 7.986 | 186,362 |
| 2023-07-18 | 8.000 | 8.030 | 7.990 | 7.990 | 7.990 | 156,972 |
| 2023-07-17 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2023-07-14 | 8.000 | 8.000 | 7.955 | 7.970 | 7.970 | 187,016 |
| 2023-07-13 | 7.790 | 7.895 | 7.790 | 7.895 | 7.895 | 94,749 |
| 2023-07-12 | 7.545 | 7.700 | 7.525 | 7.695 | 7.695 | 314,264 |
| 2023-07-11 | 7.497 | 7.497 | 7.497 | 7.497 | 7.497 | 153,860 |
| 2023-07-10 | 7.620 | 7.665 | 7.565 | 7.595 | 7.595 | 281,716 |
| 2023-07-07 | 7.327 | 7.500 | 7.327 | 7.500 | 7.500 | 132,938 |
| 2023-07-06 | 7.195 | 7.195 | 7.100 | 7.101 | 7.101 | 92,434 |
| 2023-07-05 | 7.370 | 7.370 | 7.275 | 7.280 | 7.280 | 21,867 |
| 2023-07-04 | 7.355 | 7.355 | 7.355 | 7.355 | 7.355 | 482 |
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.