Technoprobe S.p.A. (BIT:TPRO)
Italy · Delayed Price · Currency is EUR 11.34
-0.04 (-0.35%)
Nov 14, 2025, 5:35 PM CET
Technoprobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 11.19 | 11.37 | 10.99 | 11.34 | 11.34 | -0.35% | 911,187 |
| Nov 13, 2025 | 10.85 | 11.64 | 10.70 | 11.38 | 11.38 | 6.36% | 1,548,019 |
| Nov 12, 2025 | 10.64 | 10.85 | 10.31 | 10.70 | 10.70 | 1.52% | 1,231,958 |
| Nov 11, 2025 | 9.80 | 10.54 | 9.72 | 10.54 | 10.54 | 19.37% | 2,312,766 |
| Nov 10, 2025 | 8.81 | 8.99 | 8.81 | 8.83 | 8.83 | 1.73% | 341,011 |
| Nov 7, 2025 | 9.00 | 9.13 | 8.63 | 8.68 | 8.68 | -3.13% | 549,829 |
| Nov 6, 2025 | 9.15 | 9.36 | 8.96 | 8.96 | 8.96 | -2.40% | 583,062 |
| Nov 5, 2025 | 9.14 | 9.23 | 8.94 | 9.18 | 9.18 | -1.18% | 767,467 |
| Nov 4, 2025 | 9.22 | 9.35 | 9.14 | 9.29 | 9.29 | -0.32% | 306,432 |
| Nov 3, 2025 | 9.48 | 9.48 | 9.29 | 9.32 | 9.32 | -0.85% | 286,094 |
| Oct 31, 2025 | 9.62 | 9.65 | 9.40 | 9.40 | 9.40 | -1.98% | 326,509 |
| Oct 30, 2025 | 9.68 | 9.81 | 9.52 | 9.59 | 9.59 | - | 486,262 |
| Oct 29, 2025 | 9.40 | 9.77 | 9.40 | 9.59 | 9.59 | 3.90% | 776,458 |
| Oct 28, 2025 | 9.01 | 9.51 | 9.01 | 9.23 | 9.23 | 2.21% | 703,009 |
| Oct 27, 2025 | 9.07 | 9.15 | 9.01 | 9.03 | 9.03 | - | 354,373 |
| Oct 24, 2025 | 9.00 | 9.16 | 8.89 | 9.03 | 9.03 | 0.44% | 389,261 |
| 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 | -2.65% | 468,201 |
| Oct 21, 2025 | 9.05 | 9.11 | 8.96 | 9.07 | 9.07 | 0.78% | 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 |