TMP Group S.p.A. (BIT:TMP)
Italy · Delayed Price · Currency is EUR 6.06
+0.12 (2.02%)
At close: Jul 14, 2026
TMP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Jul 14, 2026 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | 2.02% | 2,000 |
| Jul 13, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Jul 10, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Jul 9, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Jul 8, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -4.19% | 1,000 |
| Jul 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 200 |
| Jul 2, 2026 | 5.88 | 6.20 | 5.88 | 6.20 | 6.20 | 5.80% | 1,200 |
| Jul 1, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Jun 30, 2026 | 5.80 | 5.86 | 5.80 | 5.86 | 5.86 | 0.34% | 600 |
| Jun 29, 2026 | 5.66 | 5.90 | 5.62 | 5.84 | 5.84 | 3.55% | 1,200 |
| Jun 26, 2026 | 5.62 | 5.64 | 5.62 | 5.64 | 5.64 | 2.17% | 400 |
| Jun 25, 2026 | 5.68 | 5.90 | 5.52 | 5.52 | 5.52 | -7.07% | 2,200 |
| Jun 24, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Jun 23, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Jun 22, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Jun 19, 2026 | 5.84 | 5.94 | 5.84 | 5.94 | 5.94 | 1.37% | 600 |
| Jun 18, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Jun 17, 2026 | 5.70 | 5.90 | 5.70 | 5.86 | 5.86 | 1.38% | 2,600 |
| Jun 16, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Jun 15, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Jun 12, 2026 | 5.58 | 5.78 | 5.50 | 5.78 | 5.78 | -0.34% | 1,600 |
| Jun 11, 2026 | 5.22 | 5.80 | 5.22 | 5.80 | 5.80 | 7.41% | 1,200 |
| Jun 10, 2026 | 5.12 | 5.40 | 5.10 | 5.40 | 5.40 | 0.37% | 2,400 |
| Jun 9, 2026 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | -2.18% | 600 |
| Jun 8, 2026 | 5.50 | 5.50 | 5.28 | 5.50 | 5.50 | 2.61% | 1,400 |
| Jun 5, 2026 | 5.36 | 5.38 | 5.10 | 5.36 | 5.36 | -1.83% | 2,400 |
| Jun 4, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Jun 3, 2026 | 5.32 | 5.46 | 5.32 | 5.46 | 5.46 | - | 800 |
| Jun 2, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -4.88% | 800 |
| Jun 1, 2026 | 5.18 | 5.74 | 5.18 | 5.74 | 5.74 | 12.11% | 800 |
| May 29, 2026 | 5.46 | 5.46 | 5.06 | 5.12 | 5.12 | -5.54% | 2,200 |
| May 28, 2026 | 5.24 | 5.42 | 5.24 | 5.42 | 5.42 | 3.44% | 800 |
| May 27, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| May 26, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| May 25, 2026 | 5.08 | 5.24 | 5.08 | 5.24 | 5.24 | 0.77% | 1,000 |
| May 22, 2026 | 5.28 | 5.28 | 5.10 | 5.20 | 5.20 | -1.52% | 1,400 |
| May 21, 2026 | 5.20 | 5.28 | 5.08 | 5.28 | 5.28 | -3.30% | 4,200 |
| May 20, 2026 | 5.42 | 5.46 | 5.20 | 5.46 | 5.46 | 1.11% | 1,000 |
| May 19, 2026 | 5.08 | 5.42 | 5.08 | 5.40 | 5.40 | 1.89% | 5,200 |
| May 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| May 15, 2026 | 5.26 | 5.30 | 5.12 | 5.30 | 5.30 | 1.92% | 2,600 |
| May 14, 2026 | 5.14 | 5.20 | 5.14 | 5.20 | 5.20 | 0.78% | 600 |
| May 13, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| May 12, 2026 | 4.80 | 5.20 | 4.80 | 5.16 | 5.16 | 2.79% | 1,600 |
| May 11, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| May 8, 2026 | 4.97 | 5.02 | 4.97 | 5.02 | 5.02 | 0.40% | 1,000 |
| May 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |