Technoprobe S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 12,474 |
| 2022-10-11 | 7.334 | 7.334 | 7.334 | 7.334 | 7.334 | 45,954 |
| 2022-10-10 | 7.294 | 7.294 | 7.294 | 7.294 | 7.294 | 166 |
| 2022-10-07 | 7.396 | 7.396 | 7.396 | 7.396 | 7.396 | 0 |
| 2022-10-06 | 7.396 | 7.396 | 7.396 | 7.396 | 7.396 | 0 |
| 2022-10-05 | 7.396 | 7.396 | 7.396 | 7.396 | 7.396 | 24,936 |
| 2022-10-04 | 7.291 | 7.291 | 7.291 | 7.291 | 7.291 | 16,811 |
| 2022-10-03 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 28 |
| 2022-09-30 | 7.013 | 7.013 | 6.960 | 6.960 | 6.960 | 41,466 |
| 2022-09-29 | 7.013 | 7.013 | 7.013 | 7.013 | 7.013 | 0 |
| 2022-09-28 | 7.013 | 7.013 | 7.013 | 7.013 | 7.013 | 0 |
| 2022-09-27 | 7.013 | 7.013 | 7.013 | 7.013 | 7.013 | 41,466 |
| 2022-09-26 | 6.930 | 6.930 | 6.898 | 6.898 | 6.898 | 6,463 |
| 2022-09-23 | 6.946 | 6.946 | 6.821 | 6.821 | 6.821 | 34,995 |
| 2022-09-22 | 7.127 | 7.127 | 7.127 | 7.127 | 7.127 | 0 |
| 2022-09-21 | 7.127 | 7.127 | 7.127 | 7.127 | 7.127 | 480 |
| 2022-09-20 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 497 |
| 2022-09-16 | 7.233 | 7.291 | 7.233 | 7.291 | 7.291 | 9,025 |
| 2022-09-15 | 7.577 | 7.642 | 7.577 | 7.630 | 7.630 | 2,477 |
| 2022-09-14 | 7.195 | 7.195 | 7.195 | 7.195 | 7.195 | 0 |
| 2022-09-13 | 7.195 | 7.195 | 7.195 | 7.195 | 7.195 | 0 |
| 2022-09-12 | 7.195 | 7.195 | 7.195 | 7.195 | 7.195 | 0 |
| 2022-09-09 | 6.978 | 7.204 | 6.978 | 7.195 | 7.195 | 208,044 |
| 2022-09-08 | 6.939 | 6.939 | 6.939 | 6.939 | 6.939 | 0 |
| 2022-09-07 | 6.939 | 6.939 | 6.939 | 6.939 | 6.939 | 0 |
| 2022-09-06 | 6.939 | 6.939 | 6.939 | 6.939 | 6.939 | 1,925 |
| 2022-09-05 | 7.038 | 7.038 | 7.038 | 7.038 | 7.038 | 0 |
| 2022-09-02 | 7.070 | 7.112 | 6.950 | 7.038 | 7.038 | 76,799 |
| 2022-09-01 | 7.192 | 7.192 | 7.100 | 7.100 | 7.100 | 22,125 |
| 2022-08-31 | 7.573 | 7.573 | 7.573 | 7.573 | 7.573 | 30,021 |
| 2022-08-30 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2022-08-26 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2022-08-25 | 7.702 | 7.702 | 7.690 | 7.690 | 7.690 | 54,197 |
| 2022-08-24 | 7.736 | 7.741 | 7.681 | 7.681 | 7.681 | 219,438 |
| 2022-08-23 | 7.545 | 7.545 | 7.545 | 7.545 | 7.545 | 30,040 |
| 2022-08-22 | 7.696 | 7.696 | 7.671 | 7.671 | 7.671 | 35,151 |
| 2022-08-19 | 7.732 | 7.740 | 7.708 | 7.740 | 7.740 | 29,922 |
| 2022-08-18 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 46 |
| 2022-08-17 | 8.122 | 8.122 | 8.122 | 8.122 | 8.122 | 0 |
| 2022-08-16 | 8.114 | 8.122 | 8.068 | 8.122 | 8.122 | 127,556 |
| 2022-08-15 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2022-08-12 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2022-08-11 | 7.846 | 7.846 | 6.960 | 6.960 | 6.960 | 7,184 |
| 2022-08-10 | 7.846 | 7.846 | 7.765 | 7.765 | 7.765 | 7,184 |
| 2022-08-09 | 7.941 | 7.951 | 7.905 | 7.905 | 7.905 | 12,358 |
| 2022-08-08 | 8.179 | 8.179 | 8.150 | 8.150 | 8.150 | 44,435 |
| 2022-08-05 | 8.281 | 8.281 | 8.250 | 8.250 | 8.250 | 8,006 |
| 2022-08-04 | 8.043 | 8.043 | 8.043 | 8.043 | 8.043 | 0 |
| 2022-08-03 | 8.043 | 8.043 | 8.043 | 8.043 | 8.043 | 0 |
| 2022-08-02 | 8.043 | 8.043 | 8.043 | 8.043 | 8.043 | 0 |
| 2022-08-01 | 7.981 | 8.043 | 7.974 | 8.043 | 8.043 | 51,615 |
| 2022-07-29 | 8.006 | 8.006 | 7.850 | 7.851 | 7.851 | 213,687 |
| 2022-07-28 | 8.006 | 8.006 | 7.920 | 7.920 | 7.920 | 5,928 |
| 2022-07-27 | 8.053 | 8.053 | 8.053 | 8.053 | 8.053 | 0 |
| 2022-07-26 | 8.056 | 8.060 | 8.014 | 8.053 | 8.053 | 48,142 |
| 2022-07-25 | 7.700 | 8.112 | 7.700 | 8.051 | 8.051 | 334,858 |
| 2022-07-22 | 7.489 | 7.489 | 6.960 | 6.960 | 6.960 | 31,686 |
| 2022-07-21 | 7.489 | 7.489 | 7.489 | 7.489 | 7.489 | 31,686 |
| 2022-07-20 | 7.265 | 7.265 | 7.265 | 7.265 | 7.265 | 0 |
| 2022-07-19 | 7.265 | 7.265 | 7.265 | 7.265 | 7.265 | 3,900 |
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.