Technoprobe S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 10.060 | 10.540 | 9.725 | 10.540 | 10.540 | 231,397 |
| 2025-11-10 | 8.970 | 8.970 | 8.890 | 8.890 | 8.890 | 82 |
| 2025-11-07 | 8.945 | 8.945 | 8.630 | 8.630 | 8.630 | 12,364 |
| 2025-11-06 | 9.000 | 9.000 | 8.960 | 8.960 | 8.960 | 769 |
| 2025-11-05 | 9.140 | 9.210 | 8.765 | 9.210 | 9.210 | 1,596 |
| 2025-11-04 | 9.195 | 9.295 | 9.035 | 9.270 | 9.270 | 25,815 |
| 2025-11-03 | 9.430 | 9.435 | 9.300 | 9.300 | 9.300 | 4,701 |
| 2025-10-31 | 9.535 | 9.535 | 9.490 | 9.490 | 9.490 | 6 |
| 2025-10-30 | 9.610 | 9.750 | 9.580 | 9.580 | 9.580 | 10,816 |
| 2025-10-29 | 9.350 | 9.705 | 9.350 | 9.645 | 9.645 | 8,350 |
| 2025-10-28 | 9.155 | 9.335 | 9.155 | 9.260 | 9.260 | 1,224 |
| 2025-10-27 | 9.085 | 9.130 | 9.025 | 9.030 | 9.030 | 150,493 |
| 2025-10-24 | 9.075 | 9.102 | 8.990 | 9.018 | 9.018 | 223,720 |
| 2025-10-23 | 8.808 | 9.085 | 8.785 | 9.002 | 9.002 | 19,047 |
| 2025-10-22 | 9.130 | 9.130 | 8.845 | 8.845 | 8.845 | 599 |
| 2025-10-21 | 9.060 | 9.095 | 9.005 | 9.030 | 9.030 | 1,464 |
| 2025-10-20 | 8.795 | 8.970 | 8.795 | 8.965 | 8.965 | 450 |
| 2025-10-17 | 8.900 | 8.900 | 8.760 | 8.765 | 8.765 | 11,855 |
| 2025-10-16 | 9.090 | 9.100 | 9.035 | 9.055 | 9.055 | 807 |
| 2025-10-15 | 8.795 | 8.870 | 8.795 | 8.870 | 8.870 | 199 |
| 2025-10-14 | 8.700 | 8.750 | 8.635 | 8.750 | 8.750 | 1,723 |
| 2025-10-13 | 8.760 | 8.965 | 8.760 | 8.890 | 8.890 | 1,725 |
| 2025-10-10 | 8.755 | 8.805 | 8.720 | 8.720 | 8.720 | 1,474 |
| 2025-10-09 | 8.855 | 8.855 | 8.830 | 8.830 | 8.830 | 495 |
| 2025-10-08 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 2 |
| 2025-10-07 | 8.655 | 9.198 | 8.655 | 9.085 | 9.085 | 22,382 |
| 2025-10-06 | 8.945 | 9.085 | 8.945 | 9.080 | 9.080 | 10,934 |
| 2025-10-03 | 8.785 | 8.940 | 8.712 | 8.772 | 8.772 | 263,258 |
| 2025-10-02 | 8.475 | 8.660 | 8.475 | 8.617 | 8.617 | 400,048 |
| 2025-10-01 | 8.308 | 8.340 | 8.135 | 8.212 | 8.212 | 587,412 |
| 2025-09-30 | 8.325 | 8.395 | 8.278 | 8.390 | 8.390 | 2,474 |
| 2025-09-29 | 8.400 | 8.400 | 8.345 | 8.345 | 8.345 | 324 |
| 2025-09-26 | 8.505 | 8.505 | 8.340 | 8.340 | 8.340 | 436 |
| 2025-09-25 | 8.735 | 8.735 | 8.715 | 8.715 | 8.715 | 32 |
| 2025-09-24 | 8.880 | 8.965 | 8.705 | 8.705 | 8.705 | 509 |
| 2025-09-23 | 8.690 | 9.030 | 8.610 | 8.765 | 8.765 | 29,211 |
| 2025-09-22 | 8.405 | 8.760 | 8.400 | 8.703 | 8.703 | 52,258 |
| 2025-09-19 | 8.400 | 8.400 | 8.255 | 8.322 | 8.322 | 65,946 |
| 2025-09-18 | 7.670 | 8.520 | 7.670 | 8.500 | 8.500 | 113,403 |
| 2025-09-17 | 7.585 | 7.585 | 7.425 | 7.465 | 7.465 | 259 |
| 2025-09-16 | 7.670 | 7.930 | 7.670 | 7.675 | 7.675 | 5,194 |
| 2025-09-15 | 6.905 | 7.475 | 6.905 | 7.475 | 7.475 | 794 |
| 2025-09-12 | 6.770 | 7.035 | 6.770 | 7.015 | 7.015 | 123,529 |
| 2025-09-11 | 6.915 | 6.925 | 6.915 | 6.915 | 6.915 | 2,583 |
| 2025-09-10 | 6.845 | 6.930 | 6.845 | 6.898 | 6.898 | 653 |
| 2025-09-09 | 6.855 | 6.886 | 6.830 | 6.880 | 6.880 | 33,632 |
| 2025-09-08 | 6.740 | 6.890 | 6.740 | 6.890 | 6.890 | 790 |
| 2025-09-05 | 6.590 | 6.750 | 6.590 | 6.680 | 6.680 | 3,581 |
| 2025-09-04 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2025-09-03 | 6.565 | 6.565 | 6.565 | 6.565 | 6.565 | 90 |
| 2025-09-02 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 51 |
| 2025-09-01 | 6.905 | 6.905 | 6.885 | 6.885 | 6.885 | 21,769 |
| 2025-08-29 | 6.900 | 6.900 | 6.870 | 6.870 | 6.870 | 102 |
| 2025-08-28 | 6.860 | 6.905 | 6.830 | 6.905 | 6.905 | 108 |
| 2025-08-27 | 6.885 | 6.885 | 6.810 | 6.820 | 6.820 | 51 |
| 2025-08-26 | 6.730 | 6.785 | 6.730 | 6.760 | 6.760 | 216 |
| 2025-08-22 | 6.550 | 6.640 | 6.550 | 6.640 | 6.640 | 227 |
| 2025-08-21 | 6.565 | 6.565 | 6.515 | 6.515 | 6.515 | 9 |
| 2025-08-20 | 6.570 | 6.570 | 6.545 | 6.545 | 6.545 | 21 |
| 2025-08-19 | 6.550 | 6.555 | 6.550 | 6.555 | 6.555 | 105 |
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.