Technoprobe S.p.A. (BIT:TPRO)
Italy · Delayed Price · Currency is EUR 9.02
+0.03 (0.28%)
Oct 24, 2025, 3:45 PM CET
Technoprobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.00 | 9.16 | 8.89 | 8.98 | 8.98 | -0.11% | 232,800 |
| Oct 23, 2025 | 8.80 | 9.09 | 8.73 | 8.99 | 8.99 | 1.81% | 469,699 |
| Oct 22, 2025 | 9.10 | 9.10 | 8.79 | 8.83 | 8.83 | -2.54% | 468,201 |
| Oct 21, 2025 | 9.05 | 9.11 | 8.96 | 9.06 | 9.06 | 0.67% | 287,538 |
| Oct 20, 2025 | 8.86 | 9.04 | 8.80 | 9.00 | 9.00 | 2.39% | 185,622 |
| Oct 17, 2025 | 9.07 | 9.07 | 8.71 | 8.79 | 8.79 | -3.09% | 641,369 |
| Oct 16, 2025 | 8.99 | 9.14 | 8.95 | 9.07 | 9.07 | 1.45% | 479,706 |
| Oct 15, 2025 | 8.76 | 8.97 | 8.76 | 8.94 | 8.94 | 2.76% | 276,561 |
| Oct 14, 2025 | 8.72 | 8.79 | 8.60 | 8.70 | 8.70 | -1.81% | 451,346 |
| Oct 13, 2025 | 8.70 | 9.02 | 8.70 | 8.86 | 8.86 | 2.43% | 271,526 |
| Oct 10, 2025 | 8.83 | 8.88 | 8.65 | 8.65 | 8.65 | -1.59% | 450,141 |
| Oct 9, 2025 | 8.91 | 8.99 | 8.77 | 8.79 | 8.79 | -1.01% | 465,123 |
| Oct 8, 2025 | 8.80 | 8.93 | 8.77 | 8.88 | 8.88 | 0.23% | 308,772 |
| Oct 7, 2025 | 8.66 | 9.22 | 8.40 | 8.86 | 8.86 | -2.21% | 468,147 |
| Oct 6, 2025 | 8.95 | 9.17 | 8.89 | 9.06 | 9.06 | 1.34% | 794,898 |
| Oct 3, 2025 | 8.68 | 8.98 | 8.68 | 8.94 | 8.94 | 3.95% | 793,068 |
| Oct 2, 2025 | 8.46 | 8.77 | 8.38 | 8.60 | 8.60 | 4.50% | 852,252 |
| Oct 1, 2025 | 8.32 | 8.36 | 8.09 | 8.23 | 8.23 | -1.91% | 1,175,680 |
| Sep 30, 2025 | 8.25 | 8.41 | 8.25 | 8.39 | 8.39 | 0.24% | 209,430 |
| Sep 29, 2025 | 8.40 | 8.52 | 8.28 | 8.37 | 8.37 | - | 704,688 |
| Sep 26, 2025 | 8.53 | 8.58 | 8.24 | 8.37 | 8.37 | -2.33% | 693,080 |
| Sep 25, 2025 | 8.79 | 8.87 | 8.52 | 8.57 | 8.57 | -1.95% | 497,813 |
| Sep 24, 2025 | 8.82 | 9.04 | 8.73 | 8.74 | 8.74 | -1.13% | 659,211 |
| Sep 23, 2025 | 8.62 | 9.06 | 8.61 | 8.84 | 8.84 | 0.80% | 1,064,979 |
| Sep 22, 2025 | 8.41 | 8.78 | 8.40 | 8.77 | 8.77 | 5.41% | 598,879 |
| Sep 19, 2025 | 8.36 | 8.41 | 8.23 | 8.32 | 8.32 | -2.12% | 918,913 |
| Sep 18, 2025 | 7.67 | 8.60 | 7.66 | 8.50 | 8.50 | 14.25% | 2,807,263 |
| Sep 17, 2025 | 7.53 | 7.66 | 7.38 | 7.44 | 7.44 | -2.23% | 807,332 |
| Sep 16, 2025 | 7.56 | 7.95 | 7.50 | 7.61 | 7.61 | 1.74% | 1,196,088 |
| Sep 15, 2025 | 6.97 | 7.52 | 6.97 | 7.48 | 7.48 | 6.86% | 774,726 |
| Sep 12, 2025 | 6.97 | 7.07 | 6.97 | 7.00 | 7.00 | 0.86% | 279,907 |
| Sep 11, 2025 | 6.94 | 6.99 | 6.87 | 6.94 | 6.94 | 0.29% | 262,404 |
| Sep 10, 2025 | 6.83 | 6.97 | 6.83 | 6.92 | 6.92 | 1.02% | 282,185 |
| Sep 9, 2025 | 6.87 | 6.91 | 6.81 | 6.85 | 6.85 | - | 300,961 |
| Sep 8, 2025 | 6.74 | 6.91 | 6.74 | 6.85 | 6.85 | 1.78% | 203,093 |
| Sep 5, 2025 | 6.56 | 6.80 | 6.56 | 6.73 | 6.73 | 2.75% | 406,648 |
| Sep 4, 2025 | 6.50 | 6.62 | 6.48 | 6.55 | 6.55 | 0.77% | 414,024 |
| Sep 3, 2025 | 6.61 | 6.74 | 6.50 | 6.50 | 6.50 | -0.61% | 519,537 |
| Sep 2, 2025 | 6.84 | 6.84 | 6.54 | 6.54 | 6.54 | -4.66% | 586,237 |
| Sep 1, 2025 | 6.80 | 6.92 | 6.70 | 6.86 | 6.86 | 1.48% | 438,997 |
| Aug 29, 2025 | 6.87 | 6.94 | 6.76 | 6.76 | 6.76 | -1.74% | 409,525 |
| Aug 28, 2025 | 6.71 | 6.94 | 6.71 | 6.88 | 6.88 | 1.78% | 456,550 |
| Aug 27, 2025 | 6.82 | 6.89 | 6.74 | 6.76 | 6.76 | -0.73% | 414,213 |
| Aug 26, 2025 | 6.78 | 6.82 | 6.68 | 6.81 | 6.81 | 0.74% | 1,205,055 |
| Aug 25, 2025 | 6.67 | 6.78 | 6.63 | 6.76 | 6.76 | 1.96% | 327,891 |
| Aug 22, 2025 | 6.56 | 6.66 | 6.43 | 6.63 | 6.63 | 2.47% | 444,804 |
| Aug 21, 2025 | 6.50 | 6.55 | 6.45 | 6.47 | 6.47 | -0.61% | 346,040 |
| Aug 20, 2025 | 6.48 | 6.64 | 6.45 | 6.51 | 6.51 | 0.31% | 395,012 |
| Aug 19, 2025 | 6.41 | 6.57 | 6.40 | 6.49 | 6.49 | 1.25% | 418,647 |
| Aug 18, 2025 | 6.48 | 6.48 | 6.36 | 6.41 | 6.41 | -0.31% | 379,083 |