TMP Group S.p.A. (BIT:TMP)
Italy · Delayed Price · Currency is EUR 4.390
+0.210 (5.02%)
At close: Nov 4, 2026
TMP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.20 | 4.39 | 3.92 | 4.39 | 4.39 | 5.02% | 4,200 |
| Nov 3, 2026 | 4.40 | 4.40 | 4.18 | 4.18 | 4.18 | -8.73% | 2,800 |
| Nov 2, 2026 | 4.62 | 4.87 | 4.58 | 4.58 | 4.58 | 1.33% | 2,000 |
| Oct 30, 2026 | 3.94 | 4.52 | 3.94 | 4.52 | 4.52 | 15.01% | 3,600 |
| Oct 29, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Oct 28, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Oct 27, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 200 |
| Oct 26, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Oct 23, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 200 |
| Oct 22, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Oct 21, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.51% | 400 |
| Oct 20, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Oct 19, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Oct 16, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 200 |
| Oct 15, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Oct 14, 2026 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | 0.51% | 400 |
| Oct 13, 2026 | 4.10 | 4.10 | 3.85 | 3.89 | 3.89 | -7.16% | 11,000 |
| Oct 12, 2026 | 4.49 | 4.49 | 4.19 | 4.19 | 4.19 | -8.91% | 1,400 |
| Oct 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 1,200 |
| Oct 6, 2026 | 4.61 | 4.71 | 4.50 | 4.50 | 4.50 | -3.43% | 1,600 |
| Oct 5, 2026 | 5.24 | 5.50 | 4.66 | 4.66 | 4.66 | -8.81% | 4,400 |
| Oct 2, 2026 | 5.20 | 5.20 | 4.90 | 5.16 | 5.11 | 1.18% | 3,400 |
| Oct 1, 2026 | 5.18 | 5.18 | 5.10 | 5.10 | 5.05 | -0.78% | 800 |
| Sep 30, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.09 | - | - |
| Sep 29, 2026 | 5.10 | 5.14 | 5.10 | 5.14 | 5.09 | - | 1,000 |
| Sep 28, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.09 | - | - |
| Sep 25, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.09 | 0.78% | 200 |
| Sep 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | - | - |
| Sep 23, 2026 | 5.10 | 5.26 | 5.04 | 5.10 | 5.05 | -2.30% | 2,600 |
| Sep 22, 2026 | 5.30 | 5.30 | 5.00 | 5.22 | 5.17 | -3.33% | 6,200 |
| Sep 21, 2026 | 5.48 | 5.72 | 5.40 | 5.40 | 5.35 | -3.57% | 3,000 |
| Sep 18, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.55 | -0.71% | 800 |
| Sep 17, 2026 | 5.66 | 5.82 | 5.52 | 5.64 | 5.59 | -5.05% | 4,000 |
| Sep 16, 2026 | 5.80 | 5.94 | 5.70 | 5.94 | 5.88 | -2.62% | 1,000 |
| Sep 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | - | - |
| Sep 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | - | - |
| Sep 11, 2026 | 5.94 | 6.10 | 5.94 | 6.10 | 6.04 | 3.39% | 400 |
| Sep 10, 2026 | 5.90 | 5.90 | 5.72 | 5.90 | 5.84 | -4.84% | 1,600 |
| Sep 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - | - |
| Sep 8, 2026 | 5.82 | 6.20 | 5.80 | 6.20 | 6.14 | 2.65% | 1,200 |
| Sep 7, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.98 | - | - |
| Sep 4, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.98 | - | - |
| Sep 3, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.98 | - | - |
| Sep 2, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.98 | - | - |
| Sep 1, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.98 | - | - |
| Aug 31, 2026 | 6.12 | 6.30 | 6.04 | 6.04 | 5.98 | -2.58% | 1,000 |
| Aug 28, 2026 | 5.80 | 6.20 | 5.80 | 6.20 | 6.14 | 6.90% | 800 |
| Aug 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | - | - |