TMP Group S.p.A. (BIT:TMP)
Italy · Delayed Price · Currency is EUR 3.300
+0.440 (15.38%)
Last updated: Aug 12, 2025
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 2.88 | 3.30 | 2.88 | 3.30 | - | 15.38% | 12,800 |
| Aug 11, 2025 | 2.62 | 2.86 | 2.62 | 2.86 | - | 8.33% | 12,400 |
| Aug 8, 2025 | 2.46 | 2.64 | 2.46 | 2.64 | - | 7.32% | 10,800 |
| Aug 7, 2025 | 2.44 | 2.56 | 2.42 | 2.46 | - | -2.38% | 9,400 |
| Aug 6, 2025 | 2.38 | 2.54 | 2.38 | 2.52 | - | 6.78% | 18,400 |
| Aug 5, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | - | - | 800 |
| Aug 4, 2025 | 2.38 | 2.38 | 2.28 | 2.36 | - | -0.84% | 1,800 |
| Aug 1, 2025 | 2.28 | 2.38 | 2.28 | 2.38 | - | 4.39% | 7,400 |
| Jul 31, 2025 | 2.24 | 2.28 | 2.24 | 2.28 | - | 3.64% | 800 |
| Jul 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | 800 |
| Jul 29, 2025 | 2.22 | 2.26 | 2.18 | 2.20 | - | 2.80% | 6,600 |
| Jul 28, 2025 | 2.12 | 2.28 | 2.12 | 2.14 | - | 1.90% | 12,200 |
| Jul 25, 2025 | 2.08 | 2.12 | 2.08 | 2.10 | - | 1.94% | 3,800 |
| Jul 24, 2025 | 2.00 | 2.06 | 2.00 | 2.06 | - | -0.96% | 1,800 |
| Jul 23, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | - | 400 |
| Jul 22, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | - | - |
| Jul 21, 2025 | 2.02 | 2.08 | 2.00 | 2.08 | - | 2.97% | 2,200 |
| Jul 18, 2025 | 2.04 | 2.10 | 2.02 | 2.02 | - | 1.51% | 6,000 |
| Jul 17, 2025 | 1.98 | 2.00 | 1.93 | 1.99 | - | 2.05% | 7,600 |
| Jul 16, 2025 | 2.04 | 2.04 | 1.95 | 1.95 | - | -2.50% | 7,000 |
| Jul 15, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | - | - | 3,200 |
| Jul 14, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | - | - | 6,800 |
| Jul 11, 2025 | 1.99 | 2.00 | 1.94 | 2.00 | - | 1.01% | 4,400 |
| Jul 10, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | - | 3.13% | 1,000 |
| Jul 9, 2025 | 2.00 | 2.00 | 1.92 | 1.92 | - | -4.00% | 4,400 |
| Jul 8, 2025 | 1.98 | 2.02 | 1.96 | 2.00 | - | -0.99% | 4,000 |
| Jul 7, 2025 | 2.00 | 2.02 | 1.98 | 2.02 | - | -1.94% | 5,200 |
| Jul 4, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | - | 3.00% | 1,600 |
| Jul 3, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | - | -4.76% | 3,200 |
| Jul 2, 2025 | 2.00 | 2.10 | 1.99 | 2.10 | - | 6.06% | 13,800 |
| Jul 1, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | - | -0.50% | 2,000 |
| Jun 30, 2025 | 1.97 | 2.00 | 1.91 | 1.99 | - | -2.45% | 17,000 |
| Jun 27, 2025 | 1.98 | 2.08 | 1.94 | 2.04 | - | 4.62% | 22,000 |
| Jun 26, 2025 | 1.98 | 1.99 | 1.95 | 1.95 | - | -1.52% | 5,400 |
| Jun 25, 2025 | 1.92 | 2.02 | 1.89 | 1.98 | - | 3.66% | 27,000 |
| Jun 24, 2025 | 1.82 | 1.97 | 1.82 | 1.91 | - | 2.14% | 9,800 |
| Jun 23, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | - | 2.75% | 6,600 |
| Jun 20, 2025 | 1.78 | 1.82 | 1.74 | 1.82 | - | 2.25% | 10,800 |
| Jun 19, 2025 | 1.75 | 1.80 | 1.71 | 1.78 | - | 1.71% | 12,800 |
| Jun 18, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | - | -0.57% | 3,400 |
| Jun 17, 2025 | 1.71 | 1.76 | 1.71 | 1.76 | - | -1.12% | 9,600 |
| Jun 16, 2025 | 1.70 | 1.78 | 1.70 | 1.78 | - | 1.71% | 7,800 |
| Jun 13, 2025 | 1.73 | 1.75 | 1.70 | 1.75 | - | -3.31% | 3,200 |
| Jun 12, 2025 | 1.74 | 1.81 | 1.74 | 1.81 | - | 3.43% | 1,800 |
| Jun 11, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | - | -1.13% | 1,600 |
| Jun 10, 2025 | 1.75 | 1.77 | 1.71 | 1.77 | - | -3.28% | 7,400 |
| Jun 9, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | - | - |
| Jun 6, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | - | - |
| Jun 5, 2025 | 1.74 | 1.83 | 1.73 | 1.83 | - | 3.39% | 5,200 |
| Jun 4, 2025 | 1.82 | 1.82 | 1.73 | 1.77 | - | -0.56% | 8,000 |