Technoprobe S.p.A. (FRA:K8B)
Germany · Delayed Price · Currency is EUR 29.10
+1.52 (5.51%)
At close: Sep 18, 2026
FRA:K8B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 28.38 | 29.10 | 28.38 | 29.10 | 29.10 | 5.51% | 50 |
| Sep 17, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -1.43% | - |
| Sep 16, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.21% | - |
| Sep 15, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -6.68% | - |
| Sep 14, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.88% | - |
| Sep 11, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 3.56% | - |
| Sep 10, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - | - |
| Sep 9, 2026 | 27.82 | 28.64 | 27.82 | 28.64 | 28.64 | -0.62% | - |
| Sep 8, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 7.14% | - |
| Sep 7, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 3.78% | - |
| Sep 4, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -4.71% | - |
| Sep 3, 2026 | 26.24 | 27.26 | 26.24 | 27.20 | 27.20 | 3.66% | 224 |
| Sep 2, 2026 | 25.36 | 26.24 | 25.36 | 26.24 | 26.24 | 1.71% | 60 |
| Sep 1, 2026 | 26.48 | 26.50 | 25.80 | 25.80 | 25.80 | -3.87% | 182 |
| Aug 31, 2026 | 27.02 | 27.72 | 26.84 | 26.84 | 26.84 | -1.25% | 220 |
| Aug 28, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -4.43% | - |
| Aug 27, 2026 | 26.84 | 28.44 | 26.84 | 28.44 | 28.44 | 5.41% | 10 |
| Aug 26, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - | - |
| Aug 25, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -5.00% | - |
| Aug 24, 2026 | 27.28 | 28.40 | 27.28 | 28.40 | 28.40 | 4.26% | 30 |
| Aug 21, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -1.66% | - |
| Aug 20, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -3.21% | - |
| Aug 19, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -6.84% | - |
| Aug 18, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -4.18% | - |
| Aug 17, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.82% | 3 |
| Aug 14, 2026 | 30.34 | 31.80 | 30.34 | 31.80 | 31.80 | 3.65% | 10 |
| Aug 13, 2026 | 30.36 | 30.68 | 30.36 | 30.68 | 30.68 | -3.10% | 911 |
| Aug 12, 2026 | 28.56 | 31.66 | 28.56 | 31.66 | 31.66 | 7.39% | 240 |
| Aug 11, 2026 | 27.82 | 29.48 | 27.82 | 29.48 | 29.48 | -4.35% | 1 |
| Aug 10, 2026 | 29.96 | 30.82 | 29.96 | 30.82 | 30.82 | 3.70% | 80 |
| Aug 7, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -4.56% | - |
| Aug 6, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 6.35% | - |
| Aug 5, 2026 | 28.38 | 29.64 | 28.38 | 29.28 | 29.28 | 3.03% | 260 |
| Aug 4, 2026 | 26.90 | 28.42 | 26.90 | 28.42 | 28.42 | 1.43% | 1 |
| Aug 3, 2026 | 27.42 | 28.02 | 27.42 | 28.02 | 28.02 | 0.94% | 2 |
| Jul 31, 2026 | 27.52 | 29.10 | 27.52 | 27.76 | 27.76 | 4.05% | 34 |
| Jul 30, 2026 | 25.12 | 26.68 | 25.12 | 26.68 | 26.68 | 1.60% | 120 |
| Jul 29, 2026 | 26.14 | 26.26 | 26.14 | 26.26 | 26.26 | -0.15% | 10 |
| Jul 28, 2026 | 27.14 | 27.16 | 26.30 | 26.30 | 26.30 | -6.74% | 90 |
| Jul 27, 2026 | 29.92 | 29.92 | 28.20 | 28.20 | 28.20 | -5.87% | 194 |
| Jul 24, 2026 | 30.48 | 30.48 | 29.96 | 29.96 | 29.96 | -3.60% | 1 |
| Jul 23, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.30% | - |
| Jul 22, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 2.27% | - |
| Jul 21, 2026 | 29.38 | 30.00 | 29.38 | 30.00 | 30.00 | 1.01% | 30 |
| Jul 20, 2026 | 29.00 | 29.70 | 29.00 | 29.70 | 29.70 | -0.60% | 212 |
| Jul 17, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.80% | 50 |
| Jul 16, 2026 | 30.96 | 30.96 | 29.90 | 30.12 | 30.12 | -6.23% | 24 |
| Jul 15, 2026 | 32.46 | 33.48 | 32.12 | 32.12 | 32.12 | 3.61% | 400 |
| Jul 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.21% | - |
| Jul 13, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1.54% | 1 |