Technoprobe S.p.A. (BIT:TPRO)
Italy · Delayed Price · Currency is EUR 6.63
+0.17 (2.55%)
Aug 22, 2025, 5:35 PM CET
Technoprobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.56 | 6.66 | 6.43 | 6.63 | 6.63 | 2.47% | 390,202 |
| 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 |
| Aug 14, 2025 | 6.33 | 6.50 | 6.31 | 6.43 | 6.43 | 1.58% | 439,699 |
| Aug 13, 2025 | 6.48 | 6.51 | 6.33 | 6.33 | 6.33 | -1.56% | 637,692 |
| Aug 12, 2025 | 6.26 | 6.46 | 6.26 | 6.43 | 6.43 | 2.39% | 660,648 |
| Aug 11, 2025 | 6.43 | 6.43 | 6.18 | 6.28 | 6.28 | -2.64% | 721,007 |
| Aug 8, 2025 | 6.21 | 6.48 | 6.11 | 6.45 | 6.45 | 4.03% | 1,138,942 |
| Aug 7, 2025 | 6.91 | 7.03 | 5.92 | 6.20 | 6.20 | -10.14% | 2,464,527 |
| Aug 6, 2025 | 7.00 | 7.02 | 6.85 | 6.90 | 6.90 | -0.72% | 380,459 |
| Aug 5, 2025 | 7.11 | 7.22 | 6.89 | 6.95 | 6.95 | -1.97% | 455,598 |
| Aug 4, 2025 | 7.11 | 7.24 | 7.08 | 7.09 | 7.09 | 0.14% | 278,260 |
| Aug 1, 2025 | 7.18 | 7.26 | 7.03 | 7.08 | 7.08 | -1.67% | 375,145 |
| 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 |