Tamburi Investment Partners S.p.A. (FRA:T1I)
Germany · Delayed Price · Currency is EUR 8.66
+0.25 (2.97%)
Last updated: Nov 25, 2025, 8:03 AM CET
FRA:T1I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 2.39% | 44 |
| Nov 28, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.11% | - |
| Nov 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.11% | - |
| Nov 26, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.50% | - |
| Nov 25, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 2.97% | - |
| Nov 24, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.06% | - |
| Nov 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Nov 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 6.30% | - |
| Nov 19, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -2.76% | - |
| Nov 18, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.96% | - |
| Nov 17, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.69% | - |
| Nov 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.31% | - |
| Nov 13, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.12% | - |
| Nov 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.48% | - |
| Nov 11, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -2.79% | - |
| Nov 10, 2025 | 8.33 | 8.60 | 8.33 | 8.60 | 8.60 | 3.37% | 576 |
| Nov 7, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.12% | - |
| Nov 6, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.48% | - |
| Nov 5, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.65% | - |
| Nov 4, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.05% | - |
| Nov 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.02% | - |
| Oct 31, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | - |
| Oct 30, 2025 | 8.35 | 8.43 | 8.35 | 8.43 | 8.43 | -0.82% | - |
| Oct 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.35% | - |
| Oct 28, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Oct 27, 2025 | 8.49 | 8.78 | 8.49 | 8.53 | 8.53 | -0.70% | 543 |
| Oct 24, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.82% | - |
| Oct 23, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.59% | - |
| Oct 22, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | - |
| Oct 21, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | - |
| Oct 20, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.24% | - |
| Oct 17, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | -0.24% | 150 |
| Oct 16, 2025 | 8.22 | 8.47 | 8.22 | 8.47 | 8.47 | 3.80% | 333 |
| Oct 15, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.63% | - |
| Oct 14, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.84% | - |
| Oct 13, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -2.46% | - |
| Oct 10, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.70% | - |
| Oct 9, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.23% | - |
| Oct 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.38% | - |
| Oct 7, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 3.20% | - |
| Oct 6, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.54% | - |
| Oct 3, 2025 | 8.25 | 8.67 | 8.25 | 8.67 | 8.67 | 5.09% | 20 |
| Oct 2, 2025 | 8.14 | 8.25 | 8.14 | 8.25 | 8.25 | -1.79% | - |
| Oct 1, 2025 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 2.44% | 500 |
| Sep 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Sep 29, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 2.85% | 1,051 |
| Sep 26, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.94% | - |
| Sep 25, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.08% | - |
| Sep 24, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.71% | - |
| Sep 23, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.56% | - |