Technoprobe S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 6.465 | 6.465 | 6.465 | 6.465 | 6.465 | 66 |
| 2025-08-15 | 6.425 | 6.425 | 6.425 | 6.425 | 6.425 | 0 |
| 2025-08-14 | 6.325 | 6.425 | 6.325 | 6.425 | 6.425 | 13 |
| 2025-08-13 | 6.295 | 6.550 | 6.295 | 6.360 | 6.360 | 984 |
| 2025-08-12 | 6.313 | 6.313 | 6.313 | 6.313 | 6.313 | 0 |
| 2025-08-11 | 6.415 | 6.415 | 6.300 | 6.313 | 6.313 | 2,314 |
| 2025-08-08 | 6.270 | 6.470 | 6.270 | 6.470 | 6.470 | 1,677 |
| 2025-08-07 | 6.125 | 6.160 | 5.940 | 6.129 | 6.129 | 61,046 |
| 2025-08-06 | 6.898 | 6.898 | 6.898 | 6.898 | 6.898 | 149 |
| 2025-08-05 | 7.060 | 7.060 | 6.980 | 6.980 | 6.980 | 50 |
| 2025-08-04 | 7.165 | 7.165 | 7.165 | 7.165 | 7.165 | 0 |
| 2025-08-01 | 7.155 | 7.165 | 7.078 | 7.165 | 7.165 | 1,621 |
| 2025-07-31 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 0 |
| 2025-07-30 | 7.375 | 7.400 | 7.330 | 7.380 | 7.380 | 1,200 |
| 2025-07-29 | 7.300 | 7.480 | 7.300 | 7.480 | 7.480 | 426 |
| 2025-07-28 | 7.365 | 7.365 | 7.365 | 7.365 | 7.365 | 47 |
| 2025-07-25 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 47 |
| 2025-07-24 | 7.390 | 7.390 | 7.265 | 7.363 | 7.363 | 4,630 |
| 2025-07-23 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2025-07-22 | 7.670 | 7.670 | 7.435 | 7.450 | 7.450 | 3,051 |
| 2025-07-21 | 7.775 | 7.950 | 7.545 | 7.550 | 7.550 | 1,272,539 |
| 2025-07-18 | 7.880 | 7.945 | 7.880 | 7.938 | 7.938 | 91,007 |
| 2025-07-17 | 7.818 | 7.865 | 7.699 | 7.699 | 7.699 | 1,558 |
| 2025-07-16 | 7.605 | 7.690 | 7.605 | 7.628 | 7.628 | 29,974 |
| 2025-07-15 | 7.440 | 7.536 | 7.440 | 7.480 | 7.480 | 20,951 |
| 2025-07-14 | 7.395 | 7.465 | 7.395 | 7.465 | 7.465 | 41 |
| 2025-07-11 | 7.505 | 7.505 | 7.505 | 7.505 | 7.505 | 4 |
| 2025-07-10 | 7.210 | 7.360 | 7.210 | 7.360 | 7.360 | 22 |
| 2025-07-09 | 7.240 | 7.425 | 7.240 | 7.425 | 7.425 | 212 |
| 2025-07-08 | 7.270 | 7.315 | 7.270 | 7.315 | 7.315 | 87 |
| 2025-07-07 | 7.250 | 7.270 | 7.250 | 7.270 | 7.270 | 68 |
| 2025-07-04 | 7.325 | 7.325 | 7.225 | 7.225 | 7.225 | 111 |
| 2025-07-03 | 7.240 | 7.240 | 7.135 | 7.135 | 7.135 | 227 |
| 2025-07-02 | 7.250 | 7.344 | 7.240 | 7.344 | 7.344 | 18,130 |
| 2025-07-01 | 7.350 | 7.350 | 7.240 | 7.240 | 7.240 | 409 |
| 2025-06-30 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2025-06-27 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 6 |
| 2025-06-26 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 5 |
| 2025-06-25 | 7.555 | 7.565 | 7.555 | 7.565 | 7.565 | 29 |
| 2025-06-24 | 7.500 | 7.550 | 7.445 | 7.550 | 7.550 | 258 |
| 2025-06-23 | 6.935 | 7.280 | 6.935 | 7.225 | 7.225 | 148 |
| 2025-06-20 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 1 |
| 2025-06-19 | 7.370 | 7.370 | 7.227 | 7.227 | 7.227 | 8,465 |
| 2025-06-18 | 7.410 | 7.445 | 7.390 | 7.430 | 7.430 | 1,067 |
| 2025-06-17 | 7.270 | 7.305 | 7.215 | 7.270 | 7.270 | 57 |
| 2025-06-16 | 7.015 | 7.015 | 7.015 | 7.015 | 7.015 | 0 |
| 2025-06-13 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 2 |
| 2025-06-12 | 7.165 | 7.180 | 7.165 | 7.180 | 7.180 | 97 |
| 2025-06-11 | 7.000 | 7.205 | 6.995 | 7.080 | 7.080 | 377,353 |
| 2025-06-10 | 7.525 | 7.605 | 7.525 | 7.585 | 7.585 | 2,073 |
| 2025-06-09 | 7.535 | 7.670 | 7.515 | 7.635 | 7.635 | 2,724 |
| 2025-06-06 | 7.810 | 7.810 | 7.445 | 7.510 | 7.510 | 1,735 |
| 2025-06-05 | 7.175 | 7.495 | 7.175 | 7.495 | 7.495 | 933 |
| 2025-06-04 | 7.255 | 7.335 | 7.255 | 7.310 | 7.310 | 474 |
| 2025-06-03 | 7.135 | 7.180 | 7.053 | 7.173 | 7.173 | 2,485 |
| 2025-06-02 | 6.710 | 6.808 | 6.710 | 6.785 | 6.785 | 1,534 |
| 2025-05-30 | 6.900 | 6.915 | 6.825 | 6.875 | 6.875 | 27,868 |
| 2025-05-29 | 7.010 | 7.060 | 6.985 | 6.985 | 6.985 | 418 |
| 2025-05-28 | 6.980 | 6.980 | 6.830 | 6.830 | 6.830 | 985 |
| 2025-05-27 | 6.973 | 7.055 | 6.973 | 7.045 | 7.045 | 1,402 |
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.