Tamburi Investment Partners S.p.A. (FRA:T1I)
Germany · Delayed Price · Currency is EUR 8.54
-0.11 (-1.27%)
At close: Jun 26, 2026
FRA:T1I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | - | -1.27% | - |
| Jun 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.00% | - |
| Jun 24, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.47% | - |
| Jun 23, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -4.70% | - |
| Jun 22, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 3.11% | - |
| Jun 19, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.67 | -1.54% | - |
| Jun 18, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.81 | -0.55% | - |
| Jun 17, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.85 | -1.08% | - |
| Jun 16, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 8.95 | 1.21% | - |
| Jun 15, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 8.84 | 2.71% | - |
| Jun 12, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.61 | 0.45% | - |
| Jun 11, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.57 | -2.97% | - |
| Jun 10, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 8.84 | 7.18% | 5,611 |
| Jun 9, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.24 | - | - |
| Jun 8, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.24 | -1.16% | - |
| Jun 5, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.34 | - | - |
| Jun 4, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.34 | -2.39% | - |
| Jun 3, 2026 | 8.79 | 8.80 | 8.79 | 8.80 | 8.54 | 0.34% | 1,151 |
| Jun 2, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.51 | -0.57% | - |
| Jun 1, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.56 | 0.46% | - |
| May 29, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.52 | -1.35% | - |
| May 28, 2026 | 8.72 | 8.90 | 8.72 | 8.90 | 8.64 | 2.06% | 1,509 |
| May 27, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.47 | -0.34% | - |
| May 26, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.50 | 3.06% | - |
| May 25, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.24 | 0.47% | - |
| May 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.20 | -3.10% | - |
| May 21, 2026 | 8.41 | 8.72 | 8.41 | 8.72 | 8.47 | 2.83% | 2 |
| May 20, 2026 | 8.33 | 8.48 | 8.33 | 8.48 | 8.23 | 1.80% | 334 |
| May 19, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.09 | 0.48% | - |
| May 18, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.05 | -1.89% | - |
| May 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.20 | 0.72% | - |
| May 14, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.15 | - | - |
| May 13, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.15 | -1.76% | - |
| May 12, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.29 | -0.35% | - |
| May 11, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.32 | -0.23% | - |
| May 8, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.34 | - | - |
| May 7, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.34 | 2.26% | - |
| May 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.16 | -1.75% | - |
| May 5, 2026 | 8.39 | 8.55 | 8.39 | 8.55 | 8.30 | 3.26% | 3,195 |
| May 4, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.04 | - | - |
| Apr 30, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.04 | -0.60% | - |
| Apr 29, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.09 | -0.12% | - |
| Apr 28, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.10 | 1.09% | - |
| Apr 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.01 | 1.10% | - |
| Apr 24, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 7.92 | -0.97% | - |
| Apr 23, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.00 | -0.24% | - |
| Apr 22, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.02 | -0.12% | - |
| Apr 21, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.03 | -1.90% | - |
| Apr 20, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.18 | -1.40% | - |
| Apr 17, 2026 | 8.22 | 8.55 | 8.22 | 8.55 | 8.30 | 5.30% | 202 |