TMP Group S.p.A. (BIT:TMP)
Italy · Delayed Price · Currency is EUR 4.400
+0.080 (1.85%)
At close: Mar 27, 2026
TMP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.30 | 4.42 | 4.24 | 4.40 | 4.40 | 1.85% | 2,600 |
| Mar 26, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | 200 |
| Mar 25, 2026 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 2.88% | 600 |
| Mar 24, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 3.48% | 200 |
| Mar 23, 2026 | 3.86 | 4.02 | 3.78 | 4.02 | 4.02 | 5.79% | 5,600 |
| Mar 20, 2026 | 4.28 | 4.28 | 3.80 | 3.80 | 3.80 | -14.41% | 3,800 |
| Mar 19, 2026 | 4.40 | 4.44 | 4.32 | 4.44 | 4.44 | -1.33% | 1,200 |
| Mar 18, 2026 | 4.42 | 4.50 | 4.40 | 4.50 | 4.50 | -0.88% | 1,000 |
| Mar 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Mar 16, 2026 | 4.62 | 4.62 | 4.50 | 4.54 | 4.54 | -5.81% | 1,800 |
| Mar 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Mar 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | 200 |
| Mar 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Mar 10, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Mar 9, 2026 | 4.60 | 4.76 | 4.42 | 4.76 | 4.76 | 1.28% | 2,000 |
| Mar 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 200 |
| Mar 5, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 0.86% | 1,200 |
| Mar 4, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Mar 3, 2026 | 4.68 | 4.68 | 4.46 | 4.66 | 4.66 | 2.19% | 1,400 |
| Mar 2, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -2.98% | 600 |
| Feb 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Feb 26, 2026 | 4.80 | 4.94 | 4.70 | 4.70 | 4.70 | -4.86% | 800 |
| Feb 25, 2026 | 4.90 | 4.96 | 4.88 | 4.94 | 4.94 | -4.08% | 5,200 |
| Feb 24, 2026 | 5.00 | 5.15 | 4.76 | 5.15 | 5.15 | -2.83% | 1,400 |
| Feb 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 20, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 6.00% | 400 |
| Feb 19, 2026 | 5.35 | 5.35 | 5.00 | 5.00 | 5.00 | -5.66% | 600 |
| Feb 18, 2026 | 5.25 | 5.45 | 5.00 | 5.30 | 5.30 | -3.64% | 8,400 |
| Feb 17, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 0.92% | 4,200 |
| Feb 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -5.22% | 600 |
| Feb 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Feb 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 1,400 |
| Feb 11, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | -0.87% | 1,600 |
| 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 |