Technoprobe S.p.A. (BIT:TPRO)
Italy · Delayed Price · Currency is EUR 7.08
-0.13 (-1.73%)
Aug 1, 2025, 5:35 PM CET
Technoprobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.18 | 7.26 | 7.03 | 7.08 | 7.08 | -1.67% | 322,085 |
| Jul 31, 2025 | 7.39 | 7.50 | 7.18 | 7.20 | 7.20 | -2.44% | 399,783 |
| Jul 30, 2025 | 7.35 | 7.45 | 7.32 | 7.38 | 7.38 | - | 262,218 |
| Jul 29, 2025 | 7.33 | 7.50 | 7.30 | 7.38 | 7.38 | 1.37% | 322,769 |
| Jul 28, 2025 | 7.36 | 7.49 | 7.28 | 7.28 | 7.28 | 0.55% | 325,134 |
| Jul 25, 2025 | 7.36 | 7.39 | 7.20 | 7.24 | 7.24 | -1.90% | 415,683 |
| Jul 24, 2025 | 7.30 | 7.47 | 7.26 | 7.38 | 7.38 | 1.10% | 505,020 |
| Jul 23, 2025 | 7.53 | 7.53 | 7.30 | 7.30 | 7.30 | -1.48% | 701,061 |
| Jul 22, 2025 | 7.54 | 7.65 | 7.41 | 7.41 | 7.41 | -2.37% | 309,711 |
| Jul 21, 2025 | 7.91 | 7.99 | 7.45 | 7.59 | 7.59 | -4.29% | 1,669,914 |
| Jul 18, 2025 | 7.91 | 7.98 | 7.78 | 7.93 | 7.93 | 1.02% | 373,352 |
| Jul 17, 2025 | 7.70 | 8.00 | 7.70 | 7.85 | 7.85 | 2.88% | 595,736 |
| Jul 16, 2025 | 7.53 | 7.70 | 7.34 | 7.63 | 7.63 | 1.33% | 332,674 |
| Jul 15, 2025 | 7.35 | 7.60 | 7.35 | 7.53 | 7.53 | 1.35% | 205,397 |
| Jul 14, 2025 | 7.33 | 7.51 | 7.33 | 7.43 | 7.43 | -1.20% | 140,360 |
| Jul 11, 2025 | 7.57 | 7.57 | 7.47 | 7.52 | 7.52 | -0.66% | 224,315 |
| Jul 10, 2025 | 7.39 | 7.57 | 7.32 | 7.57 | 7.57 | 3.27% | 316,120 |
| Jul 9, 2025 | 7.30 | 7.47 | 7.20 | 7.33 | 7.33 | 0.41% | 250,726 |
| Jul 8, 2025 | 7.34 | 7.38 | 7.26 | 7.30 | 7.30 | - | 188,343 |
| Jul 7, 2025 | 7.21 | 7.32 | 7.20 | 7.30 | 7.30 | 0.83% | 176,018 |
| Jul 4, 2025 | 7.28 | 7.28 | 7.20 | 7.24 | 7.24 | -0.69% | 168,051 |
| Jul 3, 2025 | 7.20 | 7.32 | 7.10 | 7.29 | 7.29 | -0.82% | 448,984 |
| Jul 2, 2025 | 7.27 | 7.38 | 7.15 | 7.35 | 7.35 | 2.08% | 313,105 |
| Jul 1, 2025 | 7.40 | 7.42 | 7.17 | 7.20 | 7.20 | -2.96% | 203,146 |
| Jun 30, 2025 | 7.52 | 7.52 | 7.42 | 7.42 | 7.42 | -0.40% | 323,266 |
| Jun 27, 2025 | 7.37 | 7.54 | 7.37 | 7.45 | 7.45 | 0.27% | 140,779 |
| Jun 26, 2025 | 7.36 | 7.53 | 7.36 | 7.43 | 7.43 | -0.67% | 204,201 |
| Jun 25, 2025 | 7.66 | 7.66 | 7.48 | 7.48 | 7.48 | -1.19% | 289,600 |
| Jun 24, 2025 | 7.49 | 7.61 | 7.41 | 7.57 | 7.57 | 3.42% | 411,218 |
| Jun 23, 2025 | 7.07 | 7.37 | 7.06 | 7.32 | 7.32 | 3.39% | 687,805 |
| Jun 20, 2025 | 7.16 | 7.32 | 7.05 | 7.08 | 7.08 | -1.12% | 1,148,120 |
| Jun 19, 2025 | 7.32 | 7.36 | 7.16 | 7.16 | 7.16 | -3.50% | 259,305 |
| Jun 18, 2025 | 7.46 | 7.49 | 7.35 | 7.42 | 7.42 | -0.13% | 350,506 |
| Jun 17, 2025 | 7.21 | 7.43 | 7.18 | 7.43 | 7.43 | 1.36% | 388,061 |
| Jun 16, 2025 | 7.02 | 7.34 | 7.01 | 7.33 | 7.33 | 3.97% | 361,141 |
| Jun 13, 2025 | 7.01 | 7.09 | 6.98 | 7.05 | 7.05 | -0.98% | 638,383 |
| Jun 12, 2025 | 7.03 | 7.20 | 7.01 | 7.12 | 7.12 | 0.42% | 512,689 |
| Jun 11, 2025 | 6.99 | 7.20 | 6.87 | 7.09 | 7.09 | -5.72% | 11,920,823 |
| Jun 10, 2025 | 7.59 | 7.62 | 7.52 | 7.52 | 7.52 | -1.31% | 273,086 |
| Jun 9, 2025 | 7.51 | 7.67 | 7.47 | 7.62 | 7.62 | 1.46% | 267,831 |
| Jun 6, 2025 | 7.50 | 7.59 | 7.43 | 7.51 | 7.51 | -0.27% | 295,167 |
| Jun 5, 2025 | 7.34 | 7.55 | 7.34 | 7.53 | 7.53 | 2.59% | 481,010 |
| Jun 4, 2025 | 7.26 | 7.39 | 7.24 | 7.34 | 7.34 | 1.94% | 513,561 |
| Jun 3, 2025 | 7.11 | 7.34 | 7.00 | 7.20 | 7.20 | 5.57% | 915,271 |
| Jun 2, 2025 | 6.80 | 6.86 | 6.72 | 6.82 | 6.82 | -0.87% | 207,099 |
| May 30, 2025 | 6.86 | 6.94 | 6.76 | 6.88 | 6.88 | -0.15% | 382,714 |
| May 29, 2025 | 6.88 | 7.16 | 6.84 | 6.89 | 6.89 | 0.88% | 344,582 |
| May 28, 2025 | 7.03 | 7.05 | 6.79 | 6.83 | 6.83 | -3.12% | 423,974 |
| May 27, 2025 | 7.09 | 7.12 | 6.95 | 7.05 | 7.05 | 0.57% | 171,861 |
| May 26, 2025 | 6.84 | 7.07 | 6.84 | 7.01 | 7.01 | 2.49% | 140,487 |