Tamburi Investment Partners S.p.A. (FRA:T1I)
Germany · Delayed Price · Currency is EUR 8.80
+0.03 (0.34%)
At close: Jun 3, 2026
FRA:T1I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | - | 0.23% | - |
| Jun 2, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.57% | - |
| Jun 1, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.46% | - |
| May 29, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.35% | - |
| May 28, 2026 | 8.72 | 8.90 | 8.72 | 8.90 | 8.90 | 2.06% | 1,509 |
| May 27, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.34% | - |
| May 26, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.06% | - |
| May 25, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.47% | - |
| May 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.10% | 2 |
| May 21, 2026 | 8.41 | 8.72 | 8.41 | 8.72 | 8.72 | 2.83% | 2 |
| May 20, 2026 | 8.33 | 8.48 | 8.33 | 8.48 | 8.48 | 1.80% | 334 |
| May 19, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.48% | - |
| May 18, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -1.89% | - |
| May 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.72% | - |
| May 14, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | - |
| May 13, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.76% | - |
| May 12, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.35% | - |
| May 11, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.23% | - |
| May 8, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | - |
| May 7, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 2.26% | - |
| May 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| May 5, 2026 | 8.39 | 8.55 | 8.39 | 8.55 | 8.55 | 3.26% | 3,195 |
| May 4, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Apr 30, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.60% | - |
| Apr 29, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.12% | - |
| Apr 28, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.09% | - |
| Apr 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.10% | - |
| Apr 24, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.97% | - |
| Apr 23, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.24% | - |
| Apr 22, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.12% | - |
| Apr 21, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.90% | - |
| Apr 20, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.40% | - |
| Apr 17, 2026 | 8.22 | 8.55 | 8.22 | 8.55 | 8.55 | 5.30% | 202 |
| Apr 16, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.25% | - |
| Apr 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Apr 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.50% | - |
| Apr 13, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.25% | - |
| Apr 10, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.25% | - |
| Apr 9, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 3.35% | - |
| Apr 8, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.51% | - |
| Apr 7, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.77% | - |
| Apr 2, 2026 | 7.89 | 7.93 | 7.89 | 7.93 | 7.93 | 4.20% | 2,004 |
| Apr 1, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.52% | - |
| Mar 31, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 3.10% | - |
| Mar 30, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -2.75% | - |
| Mar 27, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -3.66% | - |
| Mar 26, 2026 | 7.59 | 7.92 | 7.59 | 7.92 | 7.92 | 7.03% | 24 |
| Mar 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Mar 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.80% | - |
| Mar 23, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.69% | - |