Technoprobe S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.905 | 5.915 | 5.847 | 5.847 | 5.847 | 32,891 |
| 2024-11-27 | 5.895 | 5.905 | 5.835 | 5.845 | 5.845 | 11,650 |
| 2024-11-26 | 6.005 | 6.005 | 6.005 | 6.005 | 6.005 | 95 |
| 2024-11-25 | 5.900 | 6.025 | 5.900 | 6.020 | 6.020 | 11,797 |
| 2024-11-22 | 6.095 | 6.095 | 6.095 | 6.095 | 6.095 | 0 |
| 2024-11-21 | 6.095 | 6.095 | 6.095 | 6.095 | 6.095 | 0 |
| 2024-11-20 | 6.095 | 6.095 | 6.095 | 6.095 | 6.095 | 31 |
| 2024-11-19 | 5.915 | 5.915 | 5.915 | 5.915 | 5.915 | 35 |
| 2024-11-18 | 5.960 | 5.975 | 5.915 | 5.915 | 5.915 | 32 |
| 2024-11-15 | 6.000 | 6.035 | 5.980 | 6.020 | 6.020 | 86 |
| 2024-11-14 | 6.215 | 6.290 | 6.215 | 6.280 | 6.280 | 844 |
| 2024-11-13 | 6.595 | 6.595 | 5.840 | 5.840 | 5.840 | 13,540 |
| 2024-11-12 | 6.626 | 6.626 | 6.560 | 6.600 | 6.600 | 720 |
| 2024-11-11 | 6.650 | 6.720 | 6.650 | 6.660 | 6.660 | 87 |
| 2024-11-08 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-11-07 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-11-06 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-11-05 | 6.280 | 6.310 | 6.280 | 6.310 | 6.310 | 73 |
| 2024-11-04 | 6.260 | 6.280 | 6.210 | 6.210 | 6.210 | 92 |
| 2024-11-01 | 6.168 | 6.210 | 6.168 | 6.200 | 6.200 | 94,483 |
| 2024-10-31 | 6.230 | 6.230 | 6.226 | 6.226 | 6.226 | 45 |
| 2024-10-30 | 6.345 | 6.345 | 6.345 | 6.345 | 6.345 | 28 |
| 2024-10-29 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2024-10-28 | 6.451 | 6.455 | 6.410 | 6.410 | 6.410 | 331 |
| 2024-10-25 | 6.385 | 6.385 | 6.385 | 6.385 | 6.385 | 33 |
| 2024-10-24 | 6.335 | 6.335 | 6.335 | 6.335 | 6.335 | 0 |
| 2024-10-23 | 6.335 | 6.335 | 6.335 | 6.335 | 6.335 | 59 |
| 2024-10-22 | 6.310 | 6.345 | 6.245 | 6.335 | 6.335 | 6,960 |
| 2024-10-21 | 6.360 | 6.360 | 6.255 | 6.255 | 6.255 | 1,263 |
| 2024-10-18 | 6.240 | 6.310 | 6.190 | 6.285 | 6.285 | 7,880 |
| 2024-10-17 | 6.065 | 6.100 | 6.065 | 6.085 | 6.085 | 3,024 |
| 2024-10-16 | 5.955 | 6.035 | 5.930 | 6.000 | 6.000 | 226 |
| 2024-10-15 | 6.075 | 6.210 | 5.945 | 5.955 | 5.955 | 267 |
| 2024-10-14 | 5.875 | 6.040 | 5.875 | 6.040 | 6.040 | 799 |
| 2024-10-11 | 5.925 | 5.940 | 5.880 | 5.885 | 5.885 | 607 |
| 2024-10-10 | 5.870 | 5.885 | 5.825 | 5.835 | 5.835 | 3,345 |
| 2024-10-09 | 5.910 | 5.940 | 5.845 | 5.940 | 5.940 | 2,512 |
| 2024-10-08 | 5.920 | 5.920 | 5.710 | 5.900 | 5.900 | 2,948 |
| 2024-10-07 | 6.030 | 6.035 | 5.975 | 6.030 | 6.030 | 740 |
| 2024-10-04 | 6.050 | 6.075 | 6.035 | 6.055 | 6.055 | 761 |
| 2024-10-03 | 6.200 | 6.200 | 6.000 | 6.025 | 6.025 | 2,416 |
| 2024-10-02 | 6.230 | 6.230 | 6.120 | 6.120 | 6.120 | 60 |
| 2024-10-01 | 6.310 | 6.395 | 6.215 | 6.215 | 6.215 | 2,216 |
| 2024-09-30 | 6.520 | 6.520 | 6.345 | 6.350 | 6.350 | 257 |
| 2024-09-27 | 6.450 | 6.450 | 6.410 | 6.420 | 6.420 | 776 |
| 2024-09-26 | 6.420 | 6.500 | 6.420 | 6.465 | 6.465 | 65 |
| 2024-09-25 | 6.305 | 6.360 | 6.245 | 6.360 | 6.360 | 1,253 |
| 2024-09-24 | 6.410 | 6.430 | 6.280 | 6.280 | 6.280 | 1,378 |
| 2024-09-23 | 6.300 | 6.305 | 6.280 | 6.280 | 6.280 | 387 |
| 2024-09-20 | 6.390 | 6.395 | 6.315 | 6.315 | 6.315 | 1,052 |
| 2024-09-19 | 6.410 | 6.555 | 6.410 | 6.555 | 6.555 | 120 |
| 2024-09-18 | 6.350 | 6.350 | 6.305 | 6.330 | 6.330 | 374 |
| 2024-09-17 | 6.305 | 6.445 | 6.305 | 6.435 | 6.435 | 629 |
| 2024-09-16 | 6.615 | 6.615 | 6.420 | 6.420 | 6.420 | 512 |
| 2024-09-13 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 1 |
| 2024-09-12 | 6.590 | 6.625 | 6.590 | 6.603 | 6.603 | 75,018 |
| 2024-09-11 | 6.615 | 6.615 | 6.485 | 6.485 | 6.485 | 8 |
| 2024-09-10 | 6.465 | 6.510 | 6.465 | 6.475 | 6.475 | 2,535 |
| 2024-09-09 | 6.507 | 6.540 | 6.375 | 6.400 | 6.400 | 97,999 |
| 2024-09-06 | 6.680 | 6.680 | 6.505 | 6.600 | 6.600 | 4,039 |
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.