Technoprobe S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	7.385	7.395	7.364	7.364	7.364	298,969
2023-06-30	6.980	6.980	6.980	6.980	6.980	0
2023-06-29	6.980	6.980	6.980	6.980	6.980	0
2023-06-28	6.931	6.980	6.931	6.980	6.980	42,432
2023-06-27	7.100	7.100	6.913	6.914	6.914	76,709
2023-06-26	7.247	7.247	7.247	7.247	7.247	0
2023-06-23	7.247	7.247	7.247	7.247	7.247	0
2023-06-22	7.247	7.247	7.247	7.247	7.247	0
2023-06-21	7.247	7.247	7.247	7.247	7.247	0
2023-06-20	7.247	7.247	7.247	7.247	7.247	0
2023-06-19	7.247	7.247	7.247	7.247	7.247	0
2023-06-16	7.199	7.300	7.199	7.247	7.247	381,142
2023-06-15	7.188	7.188	7.188	7.188	7.188	0
2023-06-14	7.188	7.188	7.188	7.188	7.188	30,464
2023-06-13	7.200	7.200	7.200	7.200	7.200	0
2023-06-12	7.200	7.200	7.200	7.200	7.200	0
2023-06-09	7.193	7.205	7.193	7.200	7.200	3,490
2023-06-08	7.255	7.305	7.220	7.220	7.220	2,900
2023-06-07	7.240	7.290	7.240	7.290	7.290	264,824
2023-06-06	7.385	7.385	7.385	7.385	7.385	0
2023-06-05	7.385	7.385	7.385	7.385	7.385	0
2023-06-02	7.385	7.385	7.385	7.385	7.385	17,445
2023-06-01	7.428	7.523	7.293	7.362	7.362	1,322,154
2023-05-31	7.200	7.575	7.200	7.207	7.207	2,822,663
2023-05-30	7.665	7.665	7.453	7.453	7.453	645,320
2023-05-26	7.320	7.610	7.300	7.304	7.304	407,246
2023-05-25	6.940	7.214	6.940	7.099	7.099	537,840
2023-05-24	6.740	6.740	6.740	6.740	6.740	90,000
2023-05-23	6.761	6.839	6.761	6.805	6.805	126,404
2023-05-22	6.755	6.800	6.729	6.729	6.729	212,536
2023-05-19	6.700	6.722	6.700	6.721	6.721	38,343
2023-05-18	6.595	6.610	6.595	6.610	6.610	54,361
2023-05-17	6.580	6.603	6.580	6.603	6.603	27,232
2023-05-16	6.200	6.670	6.200	6.465	6.465	266,041
2023-05-15	6.365	6.398	6.361	6.398	6.398	513,048
2023-05-12	6.294	6.330	6.294	6.311	6.311	283,342
2023-05-11	6.260	6.290	6.245	6.261	6.261	504,182
2023-05-10	6.295	6.301	6.235	6.265	6.265	475,926
2023-05-09	6.440	6.497	6.380	6.380	6.380	477,841
2023-05-05	6.500	6.550	6.497	6.497	6.497	316,150
2023-05-04	6.455	6.500	6.455	6.497	6.497	408,102
2023-05-03	6.490	6.495	6.442	6.442	6.442	401,991
2023-05-02	6.497	6.497	6.497	6.497	6.497	35,710
2023-04-28	6.465	6.500	6.450	6.450	6.450	3,894,316
2023-04-27	6.490	6.490	6.480	6.483	6.483	221,538
2023-04-26	6.445	6.510	6.445	6.499	6.499	304,535
2023-04-25	6.440	6.450	6.400	6.400	6.400	145,456
2023-04-24	6.509	6.509	6.509	6.509	6.509	9,592
2023-04-21	6.300	6.371	6.300	6.371	6.371	106,042
2023-04-20	6.280	6.285	6.255	6.255	6.255	199,044
2023-04-19	6.238	6.269	6.234	6.269	6.269	216,878
2023-04-18	6.255	6.270	6.255	6.269	6.269	226,278
2023-04-17	6.300	6.350	6.220	6.243	6.243	559,468
2023-04-14	6.261	6.261	6.249	6.249	6.249	18,549
2023-04-13	6.525	6.525	6.525	6.525	6.525	0
2023-04-12	6.525	6.525	6.525	6.525	6.525	0
2023-04-11	6.580	6.580	6.525	6.525	6.525	44,454
2023-04-06	6.701	6.701	6.701	6.701	6.701	0
2023-04-05	6.701	6.701	6.701	6.701	6.701	0
2023-04-04	6.701	6.701	6.701	6.701	6.701	0

← NewerPage 15 of 20 · 1,150 trading daysOlder →

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.