Tamburi Investment Partners S.p.A. (LON:0G9J)
London · Delayed Price · Currency is GBP · Price in EUR 7.88
+0.17 (2.14%)
At close: Mar 26, 2026
LON:0G9J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.78 | 7.67 | 7.63 | 7.64 | 7.64 | -2.98% | 147 |
| Mar 26, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 2.14% | - |
| Mar 25, 2026 | 7.76 | 7.76 | 7.71 | 7.71 | 7.71 | 1.45% | 789 |
| Mar 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.06% | - |
| Mar 23, 2026 | 7.77 | 7.93 | 7.56 | 7.76 | 7.76 | 0.91% | 3,080 |
| Mar 20, 2026 | 7.86 | 7.77 | 7.69 | 7.69 | 7.69 | -0.39% | 28,029 |
| Mar 19, 2026 | 8.01 | 8.01 | 7.71 | 7.72 | 7.72 | -1.40% | 63 |
| Mar 18, 2026 | 8.17 | 7.86 | 7.80 | 7.83 | 7.83 | -3.81% | 1,290 |
| Mar 17, 2026 | 8.28 | 8.43 | 8.10 | 8.14 | 8.14 | -1.45% | 817 |
| Mar 16, 2026 | 8.55 | 8.50 | 8.26 | 8.26 | 8.26 | -3.73% | 193 |
| Mar 13, 2026 | 8.63 | 8.58 | 8.58 | 8.58 | 8.58 | -0.46% | 10 |
| Mar 12, 2026 | 8.80 | 8.73 | 8.61 | 8.62 | 8.62 | -2.16% | 1,141 |
| Mar 11, 2026 | 8.85 | 8.81 | 8.81 | 8.81 | 8.81 | -1.34% | 20 |
| Mar 10, 2026 | 8.83 | 8.97 | 8.91 | 8.93 | 8.93 | 3.24% | 710 |
| Mar 9, 2026 | 8.92 | 8.65 | 8.60 | 8.65 | 8.65 | -3.67% | 2,897 |
| Mar 6, 2026 | 9.11 | 8.98 | 8.98 | 8.98 | 8.98 | -0.99% | 37 |
| Mar 5, 2026 | 9.16 | 9.07 | 9.02 | 9.07 | 9.07 | 0.33% | 23 |
| Mar 4, 2026 | 9.08 | 9.10 | 8.77 | 9.04 | 9.04 | 0.78% | 996 |
| Mar 3, 2026 | 9.30 | 8.97 | 8.88 | 8.97 | 8.97 | -2.61% | 104 |
| Mar 2, 2026 | 9.22 | 9.21 | 9.17 | 9.21 | 9.21 | -2.85% | 3,075 |
| Feb 27, 2026 | 9.44 | 9.49 | 9.48 | 9.48 | 9.48 | -0.21% | 51 |
| Feb 26, 2026 | 9.42 | 9.50 | 9.36 | 9.50 | 9.50 | 0.30% | 777 |
| Feb 25, 2026 | 9.39 | 9.47 | 9.44 | 9.47 | 9.47 | 1.30% | 14,824 |
| Feb 24, 2026 | 9.55 | 9.36 | 9.35 | 9.35 | 9.35 | -1.22% | 98 |
| Feb 23, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.37% | - |
| Feb 20, 2026 | 9.42 | 9.47 | 9.23 | 9.43 | 9.43 | 0.53% | 23 |
| Feb 19, 2026 | 9.36 | 9.38 | 9.38 | 9.38 | 9.38 | -0.11% | 15 |
| Feb 18, 2026 | 9.52 | 9.39 | 9.38 | 9.39 | 9.39 | -0.84% | 22 |
| Feb 17, 2026 | 9.43 | 9.47 | 9.22 | 9.47 | 9.47 | - | 56 |
| Feb 16, 2026 | 9.66 | 9.53 | 9.47 | 9.47 | 9.47 | -1.56% | 41 |
| Feb 13, 2026 | 9.72 | 9.69 | 9.52 | 9.62 | 9.62 | -2.04% | 369 |
| Feb 12, 2026 | 9.57 | 9.82 | 9.72 | 9.82 | 9.82 | 3.15% | 117 |
| Feb 11, 2026 | 9.72 | 9.56 | 9.52 | 9.52 | 9.52 | -1.45% | 3 |
| Feb 10, 2026 | 9.80 | 9.75 | 9.66 | 9.66 | 9.66 | -0.51% | 171 |
| Feb 9, 2026 | 9.57 | 9.85 | 9.65 | 9.71 | 9.71 | 2.00% | 1,380 |
| Feb 6, 2026 | 9.51 | 9.52 | 9.39 | 9.52 | 9.52 | 0.85% | 58 |
| Feb 5, 2026 | 9.35 | 9.45 | 9.41 | 9.44 | 9.44 | 1.07% | 83 |
| Feb 4, 2026 | 9.48 | 9.50 | 9.32 | 9.34 | 9.34 | -2.71% | 4,451 |
| Feb 3, 2026 | 9.53 | 9.60 | 9.60 | 9.60 | 9.60 | 0.21% | 1 |
| Feb 2, 2026 | 9.53 | 9.58 | 9.47 | 9.58 | 9.58 | -0.05% | 56 |
| Jan 30, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.19% | - |
| Jan 29, 2026 | 9.86 | 9.74 | 9.70 | 9.70 | 9.70 | -1.42% | 11,935 |
| Jan 28, 2026 | 9.90 | 9.84 | 9.83 | 9.84 | 9.84 | -0.20% | 20 |
| Jan 27, 2026 | 10.17 | 10.08 | 9.86 | 9.86 | 9.86 | -2.76% | 391 |
| Jan 26, 2026 | 10.09 | 10.14 | 10.06 | 10.14 | 10.14 | 0.80% | 321 |
| Jan 23, 2026 | 10.27 | 10.26 | 10.06 | 10.06 | 10.06 | -1.57% | 657 |
| Jan 22, 2026 | 10.03 | 10.22 | 10.12 | 10.22 | 10.22 | 2.40% | 1,663 |
| Jan 21, 2026 | 9.96 | 9.98 | 9.93 | 9.98 | 9.98 | 0.60% | 4 |
| Jan 20, 2026 | 10.12 | 9.92 | 9.83 | 9.92 | 9.92 | -1.20% | 33 |
| Jan 19, 2026 | 9.94 | 10.10 | 9.91 | 10.04 | 10.04 | 1.21% | 484 |