Technoprobe S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.150 | 7.155 | 6.815 | 6.815 | 6.815 | 2,349 |
| 2025-05-22 | 7.035 | 7.085 | 7.035 | 7.070 | 7.070 | 256 |
| 2025-05-21 | 7.050 | 7.135 | 7.025 | 7.080 | 7.080 | 394 |
| 2025-05-20 | 7.088 | 7.130 | 7.035 | 7.095 | 7.095 | 406 |
| 2025-05-19 | 7.170 | 7.170 | 7.025 | 7.103 | 7.103 | 2,217 |
| 2025-05-16 | 7.235 | 7.400 | 7.130 | 7.230 | 7.230 | 289 |
| 2025-05-15 | 7.270 | 7.355 | 7.260 | 7.260 | 7.260 | 97 |
| 2025-05-14 | 6.955 | 7.235 | 6.955 | 7.235 | 7.235 | 764 |
| 2025-05-13 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 220 |
| 2025-05-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 952 |
| 2025-05-09 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2025-05-08 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 4 |
| 2025-05-07 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 21 |
| 2025-05-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-05-02 | 5.815 | 5.900 | 5.815 | 5.900 | 5.900 | 222 |
| 2025-05-01 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2025-04-30 | 5.695 | 5.695 | 5.614 | 5.650 | 5.650 | 101,897 |
| 2025-04-29 | 5.675 | 5.675 | 5.675 | 5.675 | 5.675 | 12,012 |
| 2025-04-28 | 5.710 | 5.725 | 5.700 | 5.700 | 5.700 | 975 |
| 2025-04-25 | 5.660 | 5.660 | 5.580 | 5.635 | 5.635 | 5,628 |
| 2025-04-24 | 5.600 | 5.725 | 5.570 | 5.700 | 5.700 | 5,202 |
| 2025-04-23 | 5.500 | 5.723 | 5.500 | 5.605 | 5.605 | 20,761 |
| 2025-04-22 | 5.275 | 5.360 | 5.265 | 5.355 | 5.355 | 12,052 |
| 2025-04-17 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2025-04-16 | 5.450 | 5.465 | 5.335 | 5.410 | 5.410 | 19,079 |
| 2025-04-15 | 5.495 | 5.600 | 5.495 | 5.600 | 5.600 | 908 |
| 2025-04-14 | 5.445 | 5.530 | 5.415 | 5.460 | 5.460 | 8,020 |
| 2025-04-11 | 5.165 | 5.255 | 5.140 | 5.255 | 5.255 | 5,604 |
| 2025-04-10 | 5.445 | 5.445 | 5.255 | 5.255 | 5.255 | 686 |
| 2025-04-09 | 5.035 | 5.035 | 4.878 | 4.902 | 4.902 | 4 |
| 2025-04-08 | 5.170 | 5.170 | 5.055 | 5.065 | 5.065 | 514 |
| 2025-04-07 | 4.906 | 5.110 | 4.852 | 5.110 | 5.110 | 280 |
| 2025-04-04 | 5.530 | 5.530 | 5.180 | 5.195 | 5.195 | 229 |
| 2025-04-03 | 5.605 | 5.605 | 5.605 | 5.605 | 5.605 | 64 |
| 2025-04-02 | 5.825 | 5.825 | 5.825 | 5.825 | 5.825 | 0 |
| 2025-04-01 | 5.745 | 5.825 | 5.745 | 5.825 | 5.825 | 258 |
| 2025-03-31 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 65 |
| 2025-03-28 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 62 |
| 2025-03-27 | 6.030 | 6.085 | 6.023 | 6.050 | 6.050 | 618 |
| 2025-03-26 | 6.130 | 6.180 | 6.130 | 6.180 | 6.180 | 264 |
| 2025-03-25 | 6.135 | 6.230 | 6.135 | 6.215 | 6.215 | 481 |
| 2025-03-24 | 5.655 | 5.655 | 5.655 | 5.655 | 5.655 | 102 |
| 2025-03-21 | 5.700 | 5.720 | 5.700 | 5.720 | 5.720 | 5,541 |
| 2025-03-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 5 |
| 2025-03-19 | 5.880 | 5.880 | 5.754 | 5.760 | 5.760 | 48,798 |
| 2025-03-18 | 5.860 | 5.960 | 5.770 | 5.930 | 5.930 | 237 |
| 2025-03-17 | 5.705 | 5.720 | 5.705 | 5.715 | 5.715 | 10 |
| 2025-03-14 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 8 |
| 2025-03-13 | 5.615 | 5.615 | 5.590 | 5.590 | 5.590 | 68 |
| 2025-03-12 | 5.335 | 5.516 | 5.335 | 5.516 | 5.516 | 155,440 |
| 2025-03-11 | 5.460 | 5.460 | 5.410 | 5.410 | 5.410 | 27,142 |
| 2025-03-10 | 5.600 | 5.600 | 5.450 | 5.450 | 5.450 | 23 |
| 2025-03-07 | 5.460 | 5.463 | 5.420 | 5.420 | 5.420 | 216 |
| 2025-03-06 | 5.570 | 5.570 | 5.480 | 5.540 | 5.540 | 277 |
| 2025-03-05 | 5.455 | 5.620 | 5.455 | 5.515 | 5.515 | 3,640 |
| 2025-03-04 | 5.465 | 5.465 | 5.465 | 5.465 | 5.465 | 90 |
| 2025-03-03 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 0 |
| 2025-02-28 | 5.705 | 5.780 | 5.670 | 5.740 | 5.740 | 47,962 |
| 2025-02-27 | 5.990 | 5.990 | 5.880 | 5.880 | 5.880 | 118 |
| 2025-02-26 | 6.150 | 6.150 | 6.060 | 6.060 | 6.060 | 115 |
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.