TMP Group S.p.A. (BIT:TMP)
Italy · Delayed Price · Currency is EUR 5.20
+0.04 (0.78%)
Last updated: May 14, 2026, 10:09 AM CET
TMP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 6, 2026 | 5.18 | 5.18 | 5.00 | 5.00 | 5.00 | -4.58% | 2,000 |
| May 5, 2026 | 5.24 | 5.24 | 5.06 | 5.24 | 5.24 | -3.32% | 2,000 |
| May 4, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Apr 30, 2026 | 5.36 | 5.42 | 5.18 | 5.42 | 5.42 | - | 3,000 |
| Apr 29, 2026 | 5.22 | 5.42 | 5.22 | 5.42 | 5.42 | 1.88% | 800 |
| Apr 28, 2026 | 5.44 | 5.50 | 5.32 | 5.32 | 5.32 | -5.00% | 1,200 |
| Apr 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 24, 2026 | 5.54 | 5.60 | 5.54 | 5.60 | 5.60 | 1.08% | 400 |
| Apr 23, 2026 | 5.96 | 5.96 | 5.34 | 5.54 | 5.54 | -3.82% | 3,600 |
| Apr 22, 2026 | 6.00 | 6.08 | 5.50 | 5.76 | 5.76 | -4.00% | 9,200 |
| Apr 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 200 |
| Apr 20, 2026 | 5.90 | 5.98 | 5.62 | 5.90 | 5.90 | 0.34% | 2,800 |
| Apr 17, 2026 | 4.99 | 5.88 | 4.99 | 5.88 | 5.88 | 18.07% | 3,800 |
| Apr 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.20% | 400 |
| Apr 15, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.43% | 200 |
| Apr 14, 2026 | 4.84 | 4.90 | 4.84 | 4.90 | 4.90 | 1.87% | 600 |
| Apr 13, 2026 | 4.98 | 4.99 | 4.78 | 4.81 | 4.81 | -2.04% | 1,600 |
| Apr 10, 2026 | 4.66 | 4.94 | 4.56 | 4.91 | 4.91 | 1.66% | 3,200 |
| Apr 9, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.84% | 200 |
| Apr 8, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.05% | 200 |
| Apr 7, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Apr 2, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | 400 |
| Apr 1, 2026 | 4.60 | 4.72 | 4.60 | 4.70 | 4.70 | 3.07% | 800 |
| Mar 31, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | 200 |
| Mar 30, 2026 | 4.40 | 4.54 | 4.40 | 4.54 | 4.54 | 3.18% | 400 |
| 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 |