Technoprobe S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2023-01-06 | 6.829 | 6.960 | 6.817 | 6.960 | 6.960 | 57,012 |
| 2023-01-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 17,388 |
| 2023-01-04 | 6.977 | 6.977 | 6.977 | 6.977 | 6.977 | 0 |
| 2023-01-03 | 6.977 | 6.977 | 6.977 | 6.977 | 6.977 | 4,802 |
| 2022-12-30 | 6.829 | 6.829 | 6.817 | 6.817 | 6.817 | 57,012 |
| 2022-12-29 | 6.701 | 6.701 | 6.701 | 6.701 | 6.701 | 0 |
| 2022-12-28 | 6.701 | 6.701 | 6.701 | 6.701 | 6.701 | 0 |
| 2022-12-23 | 6.701 | 6.701 | 6.701 | 6.701 | 6.701 | 0 |
| 2022-12-22 | 6.701 | 6.701 | 6.701 | 6.701 | 6.701 | 15,044 |
| 2022-12-21 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2022-12-20 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2022-12-19 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2022-12-16 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2022-12-15 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2022-12-14 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2022-12-13 | 6.897 | 6.960 | 6.850 | 6.960 | 6.960 | 431,538 |
| 2022-12-12 | 6.873 | 6.873 | 6.873 | 6.873 | 6.873 | 0 |
| 2022-12-09 | 6.873 | 6.873 | 6.873 | 6.873 | 6.873 | 0 |
| 2022-12-08 | 6.897 | 6.897 | 6.850 | 6.873 | 6.873 | 496,519 |
| 2022-12-07 | 6.985 | 7.015 | 6.966 | 7.015 | 7.015 | 86,911 |
| 2022-12-06 | 7.239 | 7.352 | 7.239 | 7.352 | 7.352 | 977,352 |
| 2022-12-05 | 7.196 | 7.240 | 7.115 | 7.115 | 7.115 | 66,712 |
| 2022-12-02 | 7.262 | 7.321 | 7.259 | 7.259 | 7.259 | 414,960 |
| 2022-12-01 | 7.349 | 7.350 | 7.250 | 7.301 | 7.301 | 291,341 |
| 2022-11-30 | 7.300 | 7.429 | 7.279 | 7.429 | 7.429 | 84,117 |
| 2022-11-29 | 7.289 | 7.335 | 7.270 | 7.280 | 7.280 | 131,602 |
| 2022-11-28 | 7.181 | 7.181 | 7.181 | 7.181 | 7.181 | 88,747 |
| 2022-11-25 | 7.113 | 7.113 | 7.080 | 7.080 | 7.080 | 10,557 |
| 2022-11-24 | 7.128 | 7.128 | 7.128 | 7.128 | 7.128 | 10,931 |
| 2022-11-23 | 7.023 | 7.023 | 7.023 | 7.023 | 7.023 | 0 |
| 2022-11-22 | 7.023 | 7.023 | 7.023 | 7.023 | 7.023 | 33,232 |
| 2022-11-21 | 7.016 | 7.138 | 7.016 | 7.123 | 7.123 | 57,505 |
| 2022-11-18 | 7.128 | 7.138 | 7.099 | 7.099 | 7.099 | 26,372 |
| 2022-11-17 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 3,507 |
| 2022-11-16 | 7.224 | 7.224 | 7.224 | 7.224 | 7.224 | 5,605 |
| 2022-11-15 | 7.302 | 7.302 | 7.302 | 7.302 | 7.302 | 13,919 |
| 2022-11-14 | 6.742 | 6.742 | 6.742 | 6.742 | 6.742 | 0 |
| 2022-11-11 | 6.742 | 6.742 | 6.742 | 6.742 | 6.742 | 0 |
| 2022-11-10 | 6.742 | 6.742 | 6.742 | 6.742 | 6.742 | 0 |
| 2022-11-09 | 6.742 | 6.742 | 6.742 | 6.742 | 6.742 | 0 |
| 2022-11-08 | 6.742 | 6.742 | 6.742 | 6.742 | 6.742 | 0 |
| 2022-11-07 | 6.832 | 6.832 | 6.742 | 6.742 | 6.742 | 181,456 |
| 2022-11-04 | 6.854 | 6.866 | 6.707 | 6.709 | 6.709 | 636,283 |
| 2022-11-03 | 6.910 | 6.925 | 6.877 | 6.894 | 6.894 | 172,670 |
| 2022-11-02 | 6.999 | 6.999 | 6.999 | 6.999 | 6.999 | 0 |
| 2022-11-01 | 6.987 | 7.034 | 6.984 | 6.999 | 6.999 | 190,454 |
| 2022-10-31 | 6.875 | 6.960 | 6.875 | 6.912 | 6.912 | 404,213 |
| 2022-10-28 | 6.840 | 6.840 | 6.810 | 6.816 | 6.816 | 42,885 |
| 2022-10-27 | 7.130 | 7.297 | 6.891 | 7.297 | 7.297 | 109,885 |
| 2022-10-26 | 7.475 | 7.475 | 7.475 | 7.475 | 7.475 | 25,000 |
| 2022-10-25 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2022-10-24 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2022-10-21 | 7.202 | 7.202 | 7.200 | 7.200 | 7.200 | 516,134 |
| 2022-10-20 | 7.091 | 7.091 | 7.091 | 7.091 | 7.091 | 0 |
| 2022-10-19 | 7.047 | 7.094 | 7.047 | 7.091 | 7.091 | 629,956 |
| 2022-10-18 | 7.002 | 7.002 | 6.938 | 6.948 | 6.948 | 180,681 |
| 2022-10-17 | 6.856 | 6.939 | 6.856 | 6.939 | 6.939 | 285,016 |
| 2022-10-14 | 7.000 | 7.000 | 6.774 | 6.842 | 6.842 | 220,752 |
| 2022-10-13 | 6.901 | 6.901 | 6.721 | 6.865 | 6.865 | 82,125 |
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.