Technoprobe S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	6.701	6.701	6.701	6.701	6.701	0
2023-03-31	6.697	6.701	6.697	6.701	6.701	124,820
2023-03-30	6.660	6.660	6.660	6.660	6.660	24,985
2023-03-29	6.493	6.500	6.493	6.500	6.500	21,397
2023-03-28	6.440	6.501	6.430	6.499	6.499	54,860
2023-03-27	6.486	6.497	6.486	6.490	6.490	23,019
2023-03-24	6.438	6.460	6.400	6.400	6.400	740,983
2023-03-23	6.296	6.350	6.296	6.350	6.350	38,000
2023-03-22	6.272	6.300	6.272	6.290	6.290	43,044
2023-03-21	6.258	6.310	6.258	6.306	6.306	138,700
2023-03-20	6.225	6.225	6.185	6.185	6.185	12,126
2023-03-17	6.210	6.251	6.206	6.251	6.251	219,127
2023-03-16	6.158	6.199	6.158	6.199	6.199	39,671
2023-03-15	6.260	6.288	6.154	6.154	6.154	157,728
2023-03-14	6.208	6.216	6.208	6.216	6.216	70,595
2023-03-13	6.214	6.236	6.148	6.211	6.211	879,122
2023-03-10	6.410	6.410	6.245	6.407	6.407	1,022,554
2023-03-09	6.340	6.346	6.326	6.326	6.326	153,826
2023-03-08	6.273	6.380	6.273	6.277	6.277	3,928,240
2023-03-07	6.247	6.280	6.247	6.247	6.247	1,715,542
2023-03-06	6.222	6.222	6.222	6.222	6.222	31,820
2023-03-03	6.960	6.960	6.960	6.960	6.960	0
2023-03-02	6.960	6.960	6.960	6.960	6.960	0
2023-03-01	6.960	6.960	6.960	6.960	6.960	0
2023-02-28	6.600	6.960	6.547	6.960	6.960	148,820
2023-02-27	7.098	7.098	7.098	7.098	7.098	3,029
2023-02-24	7.033	7.033	7.033	7.033	7.033	0
2023-02-23	7.033	7.033	7.033	7.033	7.033	65,598
2023-02-22	6.953	6.953	6.953	6.953	6.953	43,056
2023-02-21	6.960	6.960	6.960	6.960	6.960	0
2023-02-20	6.996	6.996	6.960	6.960	6.960	11,007
2023-02-17	6.950	7.007	6.950	6.960	6.960	27,962
2023-02-16	6.951	6.951	6.951	6.951	6.951	0
2023-02-15	6.951	6.951	6.951	6.951	6.951	6,577
2023-02-14	6.984	6.984	6.984	6.984	6.984	361
2023-02-13	7.041	7.041	7.041	7.041	7.041	0
2023-02-10	7.041	7.041	7.041	7.041	7.041	0
2023-02-09	7.041	7.041	7.041	7.041	7.041	0
2023-02-08	7.041	7.041	7.041	7.041	7.041	0
2023-02-07	7.041	7.041	7.041	7.041	7.041	37,240
2023-02-06	6.890	6.890	6.890	6.890	6.890	43,110
2023-02-03	6.796	6.849	6.796	6.849	6.849	75,864
2023-02-02	6.801	6.850	6.801	6.850	6.850	677,291
2023-02-01	6.819	6.819	6.819	6.819	6.819	0
2023-01-31	6.819	6.819	6.819	6.819	6.819	0
2023-01-30	7.000	7.000	6.819	6.819	6.819	160,071
2023-01-27	7.020	7.020	7.001	7.012	7.012	219,200
2023-01-26	7.070	7.087	6.998	7.002	7.002	354,583
2023-01-25	7.144	7.144	6.996	7.064	7.064	1,296,178
2023-01-24	7.088	7.088	7.088	7.088	7.088	56,603
2023-01-23	6.853	6.860	6.805	6.848	6.848	441,107
2023-01-20	6.854	6.854	6.846	6.846	6.846	34,059
2023-01-19	6.860	6.860	6.860	6.860	6.860	352,728
2023-01-18	7.000	7.002	6.925	6.960	6.960	1,137,852
2023-01-17	7.000	7.002	6.925	6.960	6.960	1,814,868
2023-01-16	7.000	7.008	6.995	7.008	7.008	200,000
2023-01-13	7.001	7.012	6.996	7.012	7.012	35,509
2023-01-12	6.986	6.986	6.986	6.986	6.986	22,330
2023-01-11	6.968	6.968	6.968	6.968	6.968	2,314
2023-01-10	6.952	6.952	6.952	6.952	6.952	11,962

← NewerPage 16 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.