TMP Group S.p.A. (BIT:TMP)
Italy · Delayed Price · Currency is EUR 5.65
-0.05 (-0.88%)
At close: Oct 31, 2025
TMP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 5.70 | 6.60 | 5.70 | 6.30 | 6.30 | 10.53% | 8,400 |
| Sep 25, 2025 | 5.00 | 5.70 | 5.00 | 5.70 | 5.70 | 14.00% | 8,800 |
| Sep 24, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 5.93% | 1,000 |
| Sep 23, 2025 | 4.94 | 4.96 | 4.72 | 4.72 | 4.72 | -3.28% | 2,200 |
| Sep 22, 2025 | 5.00 | 5.15 | 4.88 | 4.88 | 4.88 | -2.40% | 10,400 |
| Sep 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 200 |
| Sep 18, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | 1.00% | 1,000 |
| Sep 17, 2025 | 5.20 | 5.25 | 5.00 | 5.00 | 5.00 | -1.96% | 4,400 |
| Sep 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 200 |
| Sep 15, 2025 | 5.25 | 5.45 | 5.00 | 5.10 | 5.10 | -4.67% | 5,600 |
| Sep 12, 2025 | 5.65 | 5.65 | 5.35 | 5.35 | 5.35 | -2.73% | 4,200 |
| Sep 11, 2025 | 5.75 | 6.00 | 5.35 | 5.50 | 5.50 | -8.33% | 9,200 |
| Sep 10, 2025 | 6.30 | 6.40 | 5.95 | 6.00 | 6.00 | -6.25% | 12,800 |
| Sep 9, 2025 | 6.25 | 6.45 | 6.10 | 6.40 | 6.40 | -1.54% | 7,600 |
| Sep 8, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | - | 600 |
| Sep 5, 2025 | 6.40 | 6.50 | 6.35 | 6.50 | 6.50 | 1.56% | 1,400 |
| Sep 4, 2025 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | - | 1,400 |
| Sep 3, 2025 | 6.05 | 6.70 | 6.05 | 6.40 | 6.40 | - | 11,400 |
| Sep 2, 2025 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | -2.29% | 1,400 |
| Sep 1, 2025 | 6.00 | 6.65 | 6.00 | 6.55 | 6.55 | 0.77% | 8,800 |
| Aug 29, 2025 | 6.65 | 6.65 | 6.35 | 6.50 | 6.50 | - | 2,200 |
| Aug 28, 2025 | 6.45 | 6.80 | 6.25 | 6.50 | 6.50 | 2.36% | 8,400 |
| Aug 27, 2025 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | 4.10% | 4,600 |
| Aug 26, 2025 | 6.20 | 6.60 | 6.10 | 6.10 | 6.10 | -0.81% | 12,600 |
| Aug 25, 2025 | 5.70 | 6.40 | 5.50 | 6.15 | 6.15 | 11.82% | 14,200 |