TMP Group S.p.A. (BIT:TMP)
Italy · Delayed Price · Currency is EUR 5.70
-0.05 (-0.87%)
At close: Feb 11, 2026
TMP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 7.48% | 400 |
| Feb 9, 2026 | 5.70 | 5.70 | 5.35 | 5.35 | 5.35 | -1.83% | 400 |
| Feb 6, 2026 | 5.45 | 5.45 | 5.05 | 5.45 | 5.45 | - | 3,400 |
| Feb 5, 2026 | 5.55 | 6.05 | 5.30 | 5.45 | 5.45 | -6.03% | 3,200 |
| Feb 4, 2026 | 5.20 | 5.80 | 5.20 | 5.80 | 5.80 | 6.42% | 3,000 |
| Feb 3, 2026 | 5.55 | 5.55 | 5.10 | 5.45 | 5.45 | 3.81% | 2,000 |
| Feb 2, 2026 | 5.25 | 5.30 | 5.00 | 5.25 | 5.25 | -4.55% | 1,600 |
| Jan 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 28, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 2.80% | 800 |
| Jan 27, 2026 | 5.65 | 5.65 | 5.35 | 5.35 | 5.35 | -5.31% | 2,800 |
| Jan 26, 2026 | 5.95 | 5.95 | 5.40 | 5.65 | 5.65 | -1.74% | 5,000 |
| Jan 23, 2026 | 5.10 | 5.75 | 5.00 | 5.75 | 5.75 | 17.35% | 9,400 |
| Jan 22, 2026 | 4.96 | 5.00 | 4.64 | 4.90 | 4.90 | 1.66% | 4,400 |
| Jan 21, 2026 | 4.38 | 4.98 | 4.36 | 4.82 | 4.82 | 11.06% | 12,200 |
| Jan 20, 2026 | 4.52 | 4.52 | 4.18 | 4.34 | 4.34 | -2.25% | 2,000 |
| Jan 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.63% | 600 |
| Jan 16, 2026 | 4.88 | 4.96 | 4.48 | 4.56 | 4.56 | -2.98% | 7,000 |
| Jan 15, 2026 | 4.86 | 4.86 | 4.64 | 4.70 | 4.70 | -7.84% | 6,000 |
| Jan 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 400 |
| Jan 9, 2026 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | -2.88% | 3,200 |
| Jan 8, 2026 | 4.98 | 5.20 | 4.86 | 5.20 | 5.20 | 4.00% | 2,800 |
| Jan 7, 2026 | 5.10 | 5.15 | 4.88 | 5.00 | 5.00 | -5.66% | 4,000 |
| Jan 6, 2026 | 4.82 | 5.30 | 4.82 | 5.30 | 5.30 | 6.00% | 8,000 |
| Jan 5, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -8.26% | 4,000 |
| Jan 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 800 |
| Dec 23, 2025 | 5.55 | 5.55 | 5.20 | 5.35 | 5.35 | -7.76% | 4,000 |
| Dec 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.50% | 1,200 |
| Dec 18, 2025 | 6.05 | 6.05 | 5.55 | 5.55 | 5.55 | -5.13% | 800 |
| Dec 17, 2025 | 5.80 | 5.85 | 5.60 | 5.85 | 5.85 | -2.50% | 600 |
| Dec 16, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -2.44% | 1,000 |
| Dec 15, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | -3.15% | 1,200 |
| Dec 12, 2025 | 6.65 | 6.65 | 5.95 | 6.35 | 6.35 | -0.78% | 4,400 |
| Dec 11, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | 2.40% | 800 |
| Dec 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | 200 |
| Dec 9, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 3.39% | 1,400 |
| Dec 8, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1.72% | 1,000 |
| 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 | - | - |