Technoprobe S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.205 | 6.250 | 6.205 | 6.225 | 6.225 | 138 |
| 2025-02-24 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-02-21 | 6.390 | 6.415 | 6.390 | 6.415 | 6.415 | 387 |
| 2025-02-20 | 6.340 | 6.390 | 6.335 | 6.370 | 6.370 | 105 |
| 2025-02-19 | 6.325 | 6.460 | 6.325 | 6.410 | 6.410 | 258 |
| 2025-02-18 | 6.270 | 6.270 | 6.185 | 6.185 | 6.185 | 299 |
| 2025-02-17 | 6.240 | 6.275 | 6.215 | 6.275 | 6.275 | 165 |
| 2025-02-14 | 6.115 | 6.305 | 6.115 | 6.255 | 6.255 | 53 |
| 2025-02-13 | 6.300 | 6.310 | 6.190 | 6.205 | 6.205 | 50,397 |
| 2025-02-12 | 6.295 | 6.295 | 6.260 | 6.265 | 6.265 | 174 |
| 2025-02-11 | 6.305 | 6.330 | 6.285 | 6.300 | 6.300 | 767 |
| 2025-02-10 | 6.125 | 6.215 | 6.110 | 6.215 | 6.215 | 933 |
| 2025-02-07 | 6.100 | 6.145 | 6.070 | 6.145 | 6.145 | 259,903 |
| 2025-02-06 | 6.220 | 6.220 | 6.050 | 6.075 | 6.075 | 398,742 |
| 2025-02-05 | 6.210 | 6.290 | 6.120 | 6.285 | 6.285 | 10,409 |
| 2025-02-04 | 6.000 | 6.160 | 6.000 | 6.160 | 6.160 | 233 |
| 2025-02-03 | 5.780 | 5.980 | 5.780 | 5.935 | 5.935 | 662 |
| 2025-01-31 | 6.030 | 6.048 | 6.015 | 6.048 | 6.048 | 10,647 |
| 2025-01-30 | 5.955 | 6.040 | 5.945 | 5.990 | 5.990 | 63,642 |
| 2025-01-29 | 6.225 | 6.225 | 5.985 | 6.015 | 6.015 | 53,770 |
| 2025-01-28 | 6.385 | 6.385 | 6.063 | 6.063 | 6.063 | 160 |
| 2025-01-27 | 6.485 | 6.485 | 6.010 | 6.210 | 6.210 | 162 |
| 2025-01-24 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 15 |
| 2025-01-23 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 9 |
| 2025-01-22 | 6.535 | 6.595 | 6.535 | 6.575 | 6.575 | 200 |
| 2025-01-21 | 6.355 | 6.435 | 6.355 | 6.435 | 6.435 | 35,725 |
| 2025-01-20 | 6.425 | 6.425 | 6.295 | 6.330 | 6.330 | 569 |
| 2025-01-17 | 6.320 | 6.430 | 6.320 | 6.425 | 6.425 | 5,565 |
| 2025-01-16 | 6.000 | 6.270 | 6.000 | 6.265 | 6.265 | 2,531 |
| 2025-01-15 | 5.905 | 5.905 | 5.900 | 5.900 | 5.900 | 108 |
| 2025-01-14 | 6.075 | 6.075 | 5.860 | 5.890 | 5.890 | 297 |
| 2025-01-13 | 5.915 | 5.915 | 5.850 | 5.860 | 5.860 | 62 |
| 2025-01-10 | 6.000 | 6.000 | 5.995 | 5.995 | 5.995 | 80 |
| 2025-01-09 | 6.150 | 6.150 | 5.990 | 6.025 | 6.025 | 451 |
| 2025-01-08 | 6.400 | 6.485 | 6.225 | 6.235 | 6.235 | 913 |
| 2025-01-07 | 6.175 | 6.555 | 6.160 | 6.555 | 6.555 | 12,177 |
| 2025-01-06 | 5.745 | 6.135 | 5.745 | 6.135 | 6.135 | 1,330 |
| 2025-01-03 | 5.720 | 5.720 | 5.675 | 5.680 | 5.680 | 57,938 |
| 2025-01-02 | 5.705 | 5.780 | 5.700 | 5.715 | 5.715 | 893 |
| 2024-12-31 | 5.745 | 5.745 | 5.745 | 5.745 | 5.745 | 0 |
| 2024-12-30 | 5.720 | 5.745 | 5.720 | 5.745 | 5.745 | 1,397 |
| 2024-12-27 | 5.725 | 5.740 | 5.725 | 5.730 | 5.730 | 51 |
| 2024-12-24 | 5.735 | 5.735 | 5.735 | 5.735 | 5.735 | 0 |
| 2024-12-23 | 5.735 | 5.735 | 5.735 | 5.735 | 5.735 | 1 |
| 2024-12-20 | 5.715 | 5.795 | 5.696 | 5.795 | 5.795 | 150,128 |
| 2024-12-19 | 5.720 | 5.720 | 5.593 | 5.695 | 5.695 | 196,283 |
| 2024-12-18 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 57 |
| 2024-12-17 | 5.985 | 6.085 | 5.895 | 5.895 | 5.895 | 56 |
| 2024-12-16 | 6.125 | 6.125 | 6.005 | 6.005 | 6.005 | 702 |
| 2024-12-13 | 6.090 | 6.150 | 6.055 | 6.055 | 6.055 | 4,221 |
| 2024-12-12 | 5.950 | 5.950 | 5.930 | 5.930 | 5.930 | 90 |
| 2024-12-11 | 5.900 | 5.935 | 5.885 | 5.900 | 5.900 | 12,758 |
| 2024-12-10 | 5.780 | 5.940 | 5.775 | 5.910 | 5.910 | 6,918 |
| 2024-12-09 | 5.800 | 5.815 | 5.760 | 5.815 | 5.815 | 13,748 |
| 2024-12-06 | 5.825 | 5.825 | 5.805 | 5.805 | 5.805 | 393 |
| 2024-12-05 | 5.800 | 5.845 | 5.790 | 5.845 | 5.845 | 7,181 |
| 2024-12-04 | 5.910 | 5.910 | 5.890 | 5.905 | 5.905 | 7,160 |
| 2024-12-03 | 5.850 | 5.865 | 5.765 | 5.800 | 5.800 | 43,977 |
| 2024-12-02 | 5.790 | 5.810 | 5.790 | 5.810 | 5.810 | 77 |
| 2024-11-29 | 5.795 | 5.811 | 5.785 | 5.811 | 5.811 | 225,149 |
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.