Tamburi Investment Partners S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | 8.355 | 8.400 | 8.330 | 8.390 | 8.151 | 54 |
| 2025-09-25 | 8.340 | 8.340 | 8.330 | 8.340 | 8.102 | 4 |
| 2025-09-24 | 8.420 | 8.420 | 8.420 | 8.420 | 8.180 | 19 |
| 2025-09-22 | 8.400 | 8.400 | 8.350 | 8.350 | 8.112 | 1 |
| 2025-09-19 | 8.420 | 8.420 | 8.420 | 8.420 | 8.180 | 18 |
| 2025-09-18 | 8.335 | 8.400 | 8.330 | 8.400 | 8.160 | 34 |
| 2025-09-17 | 8.345 | 8.570 | 8.280 | 8.280 | 8.044 | 3,787 |
| 2025-09-16 | 8.450 | 8.450 | 8.360 | 8.360 | 8.121 | 25 |
| 2025-09-15 | 8.450 | 8.450 | 8.450 | 8.450 | 8.209 | 240 |
| 2025-09-12 | 8.510 | 8.770 | 8.510 | 8.580 | 8.335 | 679 |
| 2025-09-11 | 8.190 | 8.190 | 8.180 | 8.180 | 7.947 | 1,162 |
| 2025-09-10 | 8.280 | 8.430 | 8.280 | 8.280 | 8.044 | 66 |
| 2025-09-08 | 8.390 | 8.390 | 8.390 | 8.390 | 8.151 | 1 |
| 2025-09-05 | 8.010 | 8.010 | 8.010 | 8.010 | 7.781 | 10 |
| 2025-09-04 | 8.180 | 8.180 | 8.180 | 8.180 | 7.947 | 1 |
| 2025-09-02 | 8.160 | 8.160 | 8.160 | 8.160 | 7.927 | 35 |
| 2025-09-01 | 8.225 | 8.250 | 8.200 | 8.250 | 8.015 | 2,246 |
| 2025-08-29 | 8.245 | 8.260 | 8.200 | 8.200 | 7.966 | 2 |
| 2025-08-19 | 8.050 | 8.090 | 8.050 | 8.060 | 7.830 | 343 |
| 2025-08-14 | 7.910 | 7.910 | 7.910 | 7.910 | 7.684 | 8 |
| 2025-08-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.577 | 39 |
| 2025-08-08 | 7.885 | 7.910 | 7.860 | 7.860 | 7.636 | 1 |
| 2025-08-06 | 7.810 | 7.810 | 7.810 | 7.810 | 7.587 | 212 |
| 2025-08-04 | 7.760 | 7.810 | 7.760 | 7.810 | 7.587 | 1 |
| 2025-07-31 | 7.820 | 7.820 | 7.740 | 7.740 | 7.519 | 443 |
| 2025-07-30 | 7.875 | 7.890 | 7.840 | 7.840 | 7.616 | 246 |
| 2025-07-29 | 7.895 | 7.930 | 7.880 | 7.930 | 7.704 | 39 |
| 2025-07-28 | 7.955 | 8.040 | 7.830 | 7.850 | 7.626 | 228 |
| 2025-07-25 | 7.905 | 7.920 | 7.870 | 7.920 | 7.694 | 433 |
| 2025-07-24 | 8.000 | 8.010 | 7.930 | 7.930 | 7.704 | 698 |
| 2025-07-23 | 7.970 | 7.970 | 7.970 | 7.970 | 7.743 | 1 |
| 2025-07-22 | 7.890 | 7.890 | 7.890 | 7.890 | 7.665 | 217 |
| 2025-07-21 | 8.000 | 8.000 | 8.000 | 8.000 | 7.772 | 3 |
| 2025-07-17 | 8.090 | 8.190 | 8.090 | 8.090 | 7.859 | 79 |
| 2025-07-16 | 7.855 | 7.900 | 7.840 | 7.880 | 7.655 | 10 |
| 2025-07-15 | 7.940 | 7.940 | 7.940 | 7.940 | 7.713 | 1 |
| 2025-07-14 | 7.805 | 7.820 | 7.570 | 7.820 | 7.597 | 90 |
| 2025-07-09 | 7.860 | 7.870 | 7.860 | 7.870 | 7.645 | 43 |
| 2025-07-08 | 7.800 | 7.800 | 7.800 | 7.800 | 7.577 | 158 |
| 2025-07-07 | 7.770 | 7.770 | 7.770 | 7.770 | 7.548 | 181 |
| 2025-07-04 | 7.755 | 7.780 | 7.755 | 7.780 | 7.558 | 1,216 |
| 2025-07-03 | 7.760 | 7.760 | 7.750 | 7.760 | 7.539 | 13,467 |
| 2025-07-02 | 7.740 | 7.740 | 7.740 | 7.740 | 7.519 | 71 |
| 2025-07-01 | 7.810 | 7.810 | 7.790 | 7.810 | 7.587 | 2,866 |
| 2025-06-25 | 7.525 | 7.730 | 7.510 | 7.730 | 7.509 | 2 |
| 2025-06-24 | 7.600 | 7.640 | 7.600 | 7.640 | 7.422 | 103 |
| 2025-06-23 | 7.550 | 7.550 | 7.420 | 7.480 | 7.267 | 294 |
| 2025-06-20 | 7.870 | 7.910 | 7.870 | 7.910 | 7.529 | 71 |
| 2025-06-19 | 7.730 | 7.730 | 7.730 | 7.730 | 7.358 | 23 |
| 2025-06-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.424 | 15 |
| 2025-06-17 | 7.670 | 7.690 | 7.470 | 7.470 | 7.110 | 870 |
| 2025-06-16 | 7.570 | 7.570 | 7.570 | 7.570 | 7.205 | 831 |
| 2025-06-13 | 7.630 | 7.630 | 7.540 | 7.540 | 7.177 | 59 |
| 2025-06-12 | 7.970 | 7.970 | 7.780 | 7.780 | 7.405 | 91 |
| 2025-06-11 | 8.030 | 8.030 | 8.000 | 8.000 | 7.615 | 27 |
| 2025-06-10 | 8.040 | 8.060 | 8.010 | 8.040 | 7.653 | 186 |
| 2025-06-09 | 8.020 | 8.050 | 8.020 | 8.040 | 7.653 | 7 |
| 2025-06-06 | 8.030 | 8.070 | 7.930 | 8.060 | 7.672 | 14 |
| 2025-06-05 | 8.030 | 8.060 | 7.990 | 7.990 | 7.605 | 6 |
| 2025-06-04 | 8.010 | 8.040 | 8.000 | 8.010 | 7.624 | 77 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.2600 EUR |
| 2025-06-23 | 0.1600 EUR |
| 2024-06-24 | 0.1500 EUR |
| 2023-06-19 | 0.1300 EUR |
| 2022-05-23 | 0.1100 EUR |
| 2021-05-24 | 0.1000 EUR |
| 2020-05-18 | 0.0900 EUR |
| 2019-05-20 | 0.0700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.