Technoprobe S.p.A. (BIT:TPRO)
Italy
· Delayed Price · Currency is EUR 13.39
-0.07 (-0.52%)
Dec 5, 2025, 5:35 PM CET
Technoprobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.46 | 13.65 | 13.40 | 13.54 | - | 0.59% | 166,784 |
| Dec 4, 2025 | 13.59 | 13.67 | 13.19 | 13.46 | 13.46 | 0.45% | 551,951 |
| Dec 3, 2025 | 13.13 | 13.44 | 13.13 | 13.40 | 13.40 | 3.32% | 736,219 |
| Dec 2, 2025 | 12.97 | 13.22 | 12.85 | 12.97 | 12.97 | 0.39% | 872,285 |
| Dec 1, 2025 | 12.70 | 13.03 | 12.57 | 12.92 | 12.92 | 2.05% | 755,921 |
| Nov 28, 2025 | 12.24 | 12.80 | 12.20 | 12.66 | 12.66 | 3.52% | 722,923 |
| Nov 27, 2025 | 12.33 | 12.42 | 12.16 | 12.23 | 12.23 | -0.97% | 431,168 |
| Nov 26, 2025 | 11.84 | 12.35 | 11.84 | 12.35 | 12.35 | 5.11% | 559,984 |
| Nov 25, 2025 | 11.59 | 11.77 | 11.43 | 11.75 | 11.75 | 2.35% | 416,889 |
| Nov 24, 2025 | 11.33 | 11.56 | 11.25 | 11.48 | 11.48 | 1.32% | 1,171,091 |
| Nov 21, 2025 | 11.76 | 11.76 | 11.18 | 11.33 | 11.33 | -6.60% | 1,811,379 |
| Nov 20, 2025 | 12.25 | 12.44 | 11.90 | 12.13 | 12.13 | 0.75% | 975,809 |
| Nov 19, 2025 | 11.63 | 12.14 | 11.44 | 12.04 | 12.04 | 2.03% | 989,590 |
| Nov 18, 2025 | 11.33 | 11.80 | 11.32 | 11.80 | 11.80 | 1.46% | 373,462 |
| Nov 17, 2025 | 11.31 | 11.68 | 11.27 | 11.63 | 11.63 | 2.56% | 670,124 |
| Nov 14, 2025 | 11.19 | 11.37 | 10.99 | 11.34 | 11.34 | -0.35% | 911,187 |
| Nov 13, 2025 | 10.85 | 11.64 | 10.70 | 11.38 | 11.38 | 6.36% | 1,548,019 |
| Nov 12, 2025 | 10.64 | 10.85 | 10.31 | 10.70 | 10.70 | 1.52% | 1,231,958 |
| Nov 11, 2025 | 9.80 | 10.54 | 9.72 | 10.54 | 10.54 | 19.37% | 2,312,766 |
| Nov 10, 2025 | 8.82 | 8.99 | 8.82 | 8.83 | 8.83 | 1.79% | 341,011 |
| Nov 7, 2025 | 9.00 | 9.13 | 8.63 | 8.68 | 8.68 | -3.18% | 549,829 |
| Nov 6, 2025 | 9.16 | 9.37 | 8.96 | 8.96 | 8.96 | -2.40% | 583,062 |
| Nov 5, 2025 | 9.14 | 9.23 | 8.94 | 9.18 | 9.18 | -1.18% | 767,467 |
| Nov 4, 2025 | 9.22 | 9.35 | 9.14 | 9.29 | 9.29 | -0.32% | 306,432 |
| Nov 3, 2025 | 9.48 | 9.48 | 9.29 | 9.32 | 9.32 | -0.85% | 286,094 |
| Oct 31, 2025 | 9.62 | 9.65 | 9.40 | 9.40 | 9.40 | -1.98% | 326,509 |
| Oct 30, 2025 | 9.68 | 9.81 | 9.52 | 9.59 | 9.59 | - | 486,262 |
| Oct 29, 2025 | 9.40 | 9.77 | 9.40 | 9.59 | 9.59 | 3.96% | 776,458 |
| Oct 28, 2025 | 9.01 | 9.51 | 9.01 | 9.23 | 9.23 | 2.22% | 703,009 |
| Oct 27, 2025 | 9.07 | 9.15 | 9.01 | 9.03 | 9.03 | - | 354,373 |
| Oct 24, 2025 | 9.00 | 9.16 | 8.89 | 9.03 | 9.03 | 0.39% | 389,261 |
| Oct 23, 2025 | 8.80 | 9.09 | 8.73 | 8.99 | 8.99 | 1.81% | 469,699 |
| Oct 22, 2025 | 9.10 | 9.10 | 8.79 | 8.83 | 8.83 | -2.59% | 468,201 |
| Oct 21, 2025 | 9.05 | 9.11 | 8.96 | 9.07 | 9.07 | 0.72% | 287,538 |
| Oct 20, 2025 | 8.86 | 9.04 | 8.80 | 9.00 | 9.00 | 2.39% | 185,622 |
| Oct 17, 2025 | 9.07 | 9.07 | 8.71 | 8.79 | 8.79 | -3.14% | 641,369 |
| Oct 16, 2025 | 8.99 | 9.14 | 8.95 | 9.08 | 9.08 | 1.57% | 479,706 |
| Oct 15, 2025 | 8.76 | 8.97 | 8.76 | 8.94 | 8.94 | 2.76% | 276,561 |
| Oct 14, 2025 | 8.72 | 8.79 | 8.60 | 8.70 | 8.70 | -1.86% | 451,346 |
| Oct 13, 2025 | 8.70 | 9.02 | 8.70 | 8.86 | 8.86 | 2.49% | 271,526 |
| Oct 10, 2025 | 8.83 | 8.88 | 8.65 | 8.65 | 8.65 | -1.59% | 450,141 |
| Oct 9, 2025 | 8.92 | 8.99 | 8.77 | 8.79 | 8.79 | -1.01% | 465,123 |
| Oct 8, 2025 | 8.80 | 8.93 | 8.77 | 8.88 | 8.88 | 0.23% | 308,772 |
| Oct 7, 2025 | 8.67 | 9.22 | 8.40 | 8.86 | 8.86 | -2.26% | 468,147 |
| Oct 6, 2025 | 8.95 | 9.17 | 8.89 | 9.06 | 9.06 | 1.34% | 794,898 |
| Oct 3, 2025 | 8.68 | 8.98 | 8.68 | 8.94 | 8.94 | 3.95% | 793,068 |
| Oct 2, 2025 | 8.46 | 8.77 | 8.38 | 8.60 | 8.60 | 4.56% | 852,252 |
| Oct 1, 2025 | 8.32 | 8.36 | 8.09 | 8.23 | 8.23 | -1.97% | 1,175,680 |
| Sep 30, 2025 | 8.25 | 8.42 | 8.25 | 8.39 | 8.39 | 0.30% | 209,430 |
| Sep 29, 2025 | 8.40 | 8.52 | 8.28 | 8.37 | 8.37 | - | 704,688 |