Technoprobe S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 7.280 | 7.280 | 7.262 | 7.262 | 7.262 | 87,396 |
| 2022-07-15 | 6.979 | 6.979 | 6.979 | 6.979 | 6.979 | 0 |
| 2022-07-14 | 6.979 | 6.979 | 6.979 | 6.979 | 6.979 | 26,442 |
| 2022-07-13 | 7.000 | 7.067 | 7.000 | 7.067 | 7.067 | 99,405 |
| 2022-07-12 | 6.775 | 6.775 | 6.775 | 6.775 | 6.775 | 9,411 |
| 2022-07-11 | 6.480 | 6.598 | 6.470 | 6.527 | 6.527 | 654,653 |
| 2022-07-08 | 6.506 | 6.506 | 6.506 | 6.506 | 6.506 | 0 |
| 2022-07-07 | 6.506 | 6.506 | 6.506 | 6.506 | 6.506 | 142,608 |
| 2022-07-06 | 6.510 | 6.527 | 6.461 | 6.474 | 6.474 | 69,533 |
| 2022-07-05 | 6.541 | 6.541 | 6.527 | 6.527 | 6.527 | 34,567 |
| 2022-07-04 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2022-07-01 | 6.730 | 6.740 | 6.730 | 6.740 | 6.740 | 1,029,999 |
| 2022-06-30 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2022-06-29 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2022-06-28 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 5,122 |
| 2022-06-27 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2022-06-24 | 6.758 | 6.960 | 6.758 | 6.960 | 6.960 | 20,000 |
| 2022-06-23 | 6.758 | 6.758 | 6.758 | 6.758 | 6.758 | 0 |
| 2022-06-22 | 6.758 | 6.758 | 6.758 | 6.758 | 6.758 | 20,000 |
| 2022-06-21 | 6.758 | 6.758 | 6.758 | 6.758 | 6.758 | 0 |
| 2022-06-20 | 6.758 | 6.758 | 6.758 | 6.758 | 6.758 | 0 |
| 2022-06-17 | 6.758 | 6.758 | 6.758 | 6.758 | 6.758 | 11,494 |
| 2022-06-16 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-06-15 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2,994 |
| 2022-06-14 | 6.908 | 7.001 | 6.908 | 6.960 | 6.960 | 170,000 |
| 2022-06-13 | 7.001 | 7.001 | 7.001 | 7.001 | 7.001 | 0 |
| 2022-06-10 | 6.908 | 7.001 | 6.908 | 7.001 | 7.001 | 530,000 |
| 2022-06-09 | 7.257 | 7.257 | 7.257 | 7.257 | 7.257 | 5,082 |
| 2022-06-08 | 7.153 | 7.153 | 7.153 | 7.153 | 7.153 | 0 |
| 2022-06-07 | 7.153 | 7.153 | 7.153 | 7.153 | 7.153 | 14,824 |
| 2022-06-06 | 6.843 | 6.843 | 6.843 | 6.843 | 6.843 | 0 |
| 2022-06-01 | 6.843 | 6.843 | 6.843 | 6.843 | 6.843 | 0 |
| 2022-05-31 | 6.830 | 6.921 | 6.829 | 6.843 | 6.843 | 366,058 |
| 2022-05-30 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-05-27 | 7.118 | 7.118 | 7.100 | 7.100 | 7.100 | 282 |
| 2022-05-26 | 7.118 | 7.118 | 7.106 | 7.106 | 7.106 | 319 |
| 2022-05-25 | 7.045 | 7.045 | 7.045 | 7.045 | 7.045 | 16,295 |
| 2022-05-24 | 6.791 | 6.791 | 6.791 | 6.791 | 6.791 | 0 |
| 2022-05-23 | 6.791 | 6.791 | 6.791 | 6.791 | 6.791 | 28,674 |
| 2022-05-20 | 7.035 | 7.035 | 7.035 | 7.035 | 7.035 | 51,905 |
| 2022-05-19 | 7.128 | 7.128 | 7.020 | 7.032 | 7.032 | 82,513 |
| 2022-05-18 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 80,825 |
| 2022-05-17 | 7.200 | 7.218 | 7.200 | 7.218 | 7.218 | 50,000 |
| 2022-05-16 | 7.063 | 7.063 | 7.063 | 7.063 | 7.063 | 49,305 |
| 2022-05-13 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 0 |
| 2022-05-12 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 0 |
| 2022-05-11 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 0 |
| 2022-05-10 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 0 |
| 2022-05-09 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 0 |
| 2022-05-06 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 0 |
| 2022-05-05 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 0 |
| 2022-05-04 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 0 |
| 2022-05-03 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 0 |
| 2022-04-29 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 0 |
| 2022-04-28 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 0 |
| 2022-04-27 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 0 |
| 2022-04-26 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 0 |
| 2022-04-25 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 0 |
| 2022-04-22 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 0 |
| 2022-04-21 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 107,255 |
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.