Technoprobe S.p.A. (BIT:TPRO)
Italy
· Delayed Price · Currency is EUR 8.37
-0.21 (-2.39%)
Sep 26, 2025, 5:35 PM CET
Technoprobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.52 | 8.58 | 8.24 | 8.36 | 8.36 | -2.45% | 693,080 |
| Sep 25, 2025 | 8.78 | 8.87 | 8.52 | 8.57 | 8.57 | -1.95% | 497,813 |
| Sep 24, 2025 | 8.81 | 9.04 | 8.73 | 8.74 | 8.74 | -1.13% | 659,211 |
| Sep 23, 2025 | 8.61 | 9.06 | 8.61 | 8.84 | 8.84 | 0.80% | 1,064,979 |
| Sep 22, 2025 | 8.41 | 8.78 | 8.40 | 8.77 | 8.77 | 5.41% | 598,879 |
| Sep 19, 2025 | 8.36 | 8.41 | 8.23 | 8.32 | 8.32 | -2.12% | 918,913 |
| Sep 18, 2025 | 7.66 | 8.60 | 7.66 | 8.50 | 8.50 | 14.25% | 2,807,263 |
| Sep 17, 2025 | 7.53 | 7.66 | 7.38 | 7.44 | 7.44 | -2.23% | 807,332 |
| Sep 16, 2025 | 7.56 | 7.95 | 7.50 | 7.61 | 7.61 | 1.74% | 1,196,088 |
| Sep 15, 2025 | 6.97 | 7.51 | 6.97 | 7.48 | 7.48 | 6.86% | 774,726 |
| Sep 12, 2025 | 6.97 | 7.07 | 6.97 | 7.00 | 7.00 | 1.01% | 279,907 |
| Sep 11, 2025 | 6.94 | 6.99 | 6.86 | 6.93 | 6.93 | 0.14% | 262,404 |
| Sep 10, 2025 | 6.83 | 6.97 | 6.83 | 6.92 | 6.92 | 1.02% | 282,185 |
| Sep 9, 2025 | 6.87 | 6.91 | 6.81 | 6.85 | 6.85 | - | 300,961 |
| Sep 8, 2025 | 6.74 | 6.91 | 6.74 | 6.85 | 6.85 | 1.93% | 203,093 |
| Sep 5, 2025 | 6.56 | 6.80 | 6.55 | 6.72 | 6.72 | 2.60% | 406,648 |
| Sep 4, 2025 | 6.50 | 6.62 | 6.48 | 6.55 | 6.55 | 0.77% | 414,024 |
| Sep 3, 2025 | 6.61 | 6.74 | 6.50 | 6.50 | 6.50 | -0.61% | 519,537 |
| Sep 2, 2025 | 6.84 | 6.84 | 6.54 | 6.54 | 6.54 | -4.66% | 586,237 |
| Sep 1, 2025 | 6.80 | 6.92 | 6.70 | 6.86 | 6.86 | 1.48% | 438,997 |
| Aug 29, 2025 | 6.87 | 6.94 | 6.76 | 6.76 | 6.76 | -1.74% | 409,525 |
| Aug 28, 2025 | 6.71 | 6.94 | 6.71 | 6.88 | 6.88 | 1.78% | 456,550 |
| Aug 27, 2025 | 6.82 | 6.89 | 6.74 | 6.76 | 6.76 | -0.73% | 414,213 |
| Aug 26, 2025 | 6.78 | 6.82 | 6.68 | 6.81 | 6.81 | 0.74% | 1,205,055 |
| Aug 25, 2025 | 6.67 | 6.78 | 6.63 | 6.76 | 6.76 | 1.96% | 327,891 |
| Aug 22, 2025 | 6.56 | 6.66 | 6.43 | 6.63 | 6.63 | 2.47% | 444,804 |
| Aug 21, 2025 | 6.50 | 6.55 | 6.45 | 6.47 | 6.47 | -0.61% | 346,040 |
| Aug 20, 2025 | 6.48 | 6.64 | 6.45 | 6.51 | 6.51 | 0.31% | 395,012 |
| Aug 19, 2025 | 6.41 | 6.57 | 6.40 | 6.49 | 6.49 | 1.25% | 418,647 |
| Aug 18, 2025 | 6.48 | 6.48 | 6.36 | 6.41 | 6.41 | -0.31% | 379,083 |
| Aug 14, 2025 | 6.33 | 6.50 | 6.31 | 6.43 | 6.43 | 1.58% | 439,699 |
| Aug 13, 2025 | 6.48 | 6.51 | 6.33 | 6.33 | 6.33 | -1.56% | 637,692 |
| Aug 12, 2025 | 6.26 | 6.46 | 6.26 | 6.43 | 6.43 | 2.39% | 660,648 |
| Aug 11, 2025 | 6.43 | 6.43 | 6.18 | 6.28 | 6.28 | -2.64% | 721,007 |
| Aug 8, 2025 | 6.21 | 6.48 | 6.11 | 6.45 | 6.45 | 4.03% | 1,138,942 |
| Aug 7, 2025 | 6.91 | 7.03 | 5.92 | 6.20 | 6.20 | -10.14% | 2,464,527 |
| Aug 6, 2025 | 7.00 | 7.02 | 6.85 | 6.90 | 6.90 | -0.72% | 380,459 |
| Aug 5, 2025 | 7.11 | 7.22 | 6.89 | 6.95 | 6.95 | -1.97% | 455,598 |
| Aug 4, 2025 | 7.11 | 7.24 | 7.08 | 7.09 | 7.09 | 0.14% | 278,260 |
| Aug 1, 2025 | 7.18 | 7.26 | 7.03 | 7.08 | 7.08 | -1.67% | 375,145 |
| Jul 31, 2025 | 7.39 | 7.50 | 7.18 | 7.20 | 7.20 | -2.44% | 399,783 |
| Jul 30, 2025 | 7.35 | 7.45 | 7.32 | 7.38 | 7.38 | - | 262,218 |
| Jul 29, 2025 | 7.33 | 7.50 | 7.30 | 7.38 | 7.38 | 1.37% | 322,769 |
| Jul 28, 2025 | 7.36 | 7.49 | 7.28 | 7.28 | 7.28 | 0.55% | 325,134 |
| Jul 25, 2025 | 7.36 | 7.39 | 7.20 | 7.24 | 7.24 | -1.90% | 415,683 |
| Jul 24, 2025 | 7.30 | 7.47 | 7.26 | 7.38 | 7.38 | 1.10% | 505,020 |
| Jul 23, 2025 | 7.53 | 7.53 | 7.30 | 7.30 | 7.30 | -1.48% | 701,061 |
| Jul 22, 2025 | 7.54 | 7.65 | 7.41 | 7.41 | 7.41 | -2.37% | 309,711 |
| Jul 21, 2025 | 7.91 | 7.99 | 7.45 | 7.59 | 7.59 | -4.29% | 1,669,914 |
| Jul 18, 2025 | 7.91 | 7.98 | 7.78 | 7.93 | 7.93 | 1.02% | 373,352 |