TMP Group S.p.A. (BIT:TMP)
Italy · Delayed Price · Currency is EUR 5.80
+0.05 (0.87%)
At close: Dec 5, 2025
TMP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 1,400 |
| Dec 4, 2025 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | -3.36% | 1,800 |
| Dec 3, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 2.59% | 1,800 |
| Dec 2, 2025 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -3.33% | 1,000 |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 200 |
| Nov 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Nov 27, 2025 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -1.56% | 600 |
| Nov 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 25, 2025 | 6.50 | 6.50 | 6.20 | 6.40 | 6.40 | 3.23% | 1,200 |
| Nov 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | 200 |
| Nov 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 19, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | - | 1,200 |
| Nov 18, 2025 | 6.60 | 6.60 | 6.30 | 6.50 | 6.50 | 3.17% | 1,200 |
| Nov 17, 2025 | 5.95 | 6.30 | 5.95 | 6.30 | 6.30 | -0.79% | 1,600 |
| Nov 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Nov 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Nov 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Nov 11, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Nov 10, 2025 | 6.40 | 6.40 | 5.95 | 6.35 | 6.35 | 1.60% | 1,800 |
| Nov 7, 2025 | 6.25 | 6.25 | 6.10 | 6.25 | 6.25 | 2.46% | 600 |
| Nov 6, 2025 | 6.15 | 6.25 | 5.90 | 6.10 | 6.10 | -0.81% | 4,400 |
| Nov 5, 2025 | 6.20 | 6.50 | 6.00 | 6.15 | 6.15 | -0.81% | 4,200 |
| Nov 4, 2025 | 6.25 | 6.25 | 5.95 | 6.20 | 6.20 | -0.80% | 3,400 |
| Nov 3, 2025 | 5.70 | 6.25 | 5.65 | 6.25 | 6.25 | 10.62% | 5,200 |
| Oct 31, 2025 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | -0.88% | 1,800 |
| Oct 30, 2025 | 5.65 | 5.70 | 5.45 | 5.70 | 5.70 | 1.79% | 3,800 |
| Oct 29, 2025 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 6.67% | 13,800 |
| Oct 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1,000 |
| Oct 27, 2025 | 5.50 | 5.60 | 5.10 | 5.25 | 5.25 | -7.08% | 7,600 |
| Oct 24, 2025 | 5.55 | 5.75 | 5.50 | 5.65 | 5.65 | -1.74% | 1,800 |
| Oct 23, 2025 | 5.50 | 5.85 | 5.50 | 5.75 | 5.75 | - | 3,200 |
| Oct 22, 2025 | 5.75 | 6.00 | 5.40 | 5.75 | 5.75 | -3.36% | 3,800 |
| Oct 21, 2025 | 6.00 | 6.25 | 5.70 | 5.95 | 5.95 | -4.03% | 6,600 |
| Oct 20, 2025 | 6.05 | 6.35 | 6.05 | 6.20 | 6.20 | -1.59% | 2,800 |
| Oct 17, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 600 |
| Oct 16, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -0.79% | 3,400 |
| Oct 15, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 1,200 |
| Oct 14, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 1.63% | 1,000 |
| Oct 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 10, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 1.65% | 1,000 |
| Oct 9, 2025 | 5.90 | 6.05 | 5.70 | 6.05 | 6.05 | 2.54% | 3,000 |
| Oct 8, 2025 | 6.25 | 6.50 | 5.90 | 5.90 | 5.90 | -9.23% | 5,200 |
| Oct 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 800 |
| Oct 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | 200 |
| Oct 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.91% | 400 |
| Oct 2, 2025 | 6.70 | 6.70 | 6.15 | 6.40 | 6.40 | -4.48% | 2,400 |
| Oct 1, 2025 | 6.75 | 6.75 | 6.40 | 6.70 | 6.70 | - | 2,400 |
| Sep 30, 2025 | 6.50 | 6.70 | 6.15 | 6.70 | 6.70 | 3.08% | 11,400 |
| Sep 29, 2025 | 6.45 | 6.65 | 6.45 | 6.50 | 6.50 | 3.17% | 4,400 |