TMP Group S.p.A. (BIT:TMP)
Italy · Delayed Price · Currency is EUR 5.94
-0.16 (-2.62%)
At close: Sep 16, 2026
TMP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5.80 | 5.94 | 5.70 | 5.94 | 5.94 | -2.62% | 1,000 |
| Sep 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 11, 2026 | 5.94 | 6.10 | 5.94 | 6.10 | 6.10 | 3.39% | 400 |
| Sep 10, 2026 | 5.90 | 5.90 | 5.72 | 5.90 | 5.90 | -4.84% | 1,600 |
| Sep 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 8, 2026 | 5.82 | 6.20 | 5.80 | 6.20 | 6.20 | 2.65% | 1,200 |
| Sep 7, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Sep 4, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Sep 3, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Sep 2, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Sep 1, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Aug 31, 2026 | 6.12 | 6.30 | 6.04 | 6.04 | 6.04 | -2.58% | 1,000 |
| Aug 28, 2026 | 5.80 | 6.20 | 5.80 | 6.20 | 6.20 | 6.90% | 800 |
| Aug 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 13, 2026 | 5.62 | 5.80 | 5.62 | 5.80 | 5.80 | 3.57% | 400 |
| Aug 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 7, 2026 | 5.56 | 5.60 | 5.54 | 5.60 | 5.60 | -1.75% | 1,000 |
| Aug 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 31, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | 200 |
| Jul 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 23, 2026 | 5.92 | 5.92 | 5.70 | 5.90 | 5.90 | 1.72% | 1,600 |
| Jul 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 20, 2026 | 5.82 | 5.82 | 5.70 | 5.80 | 5.80 | -3.01% | 1,000 |
| Jul 17, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Jul 16, 2026 | 5.90 | 5.98 | 5.70 | 5.98 | 5.98 | -1.32% | 1,600 |
| 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 | - | - |