Tamburi Investment Partners S.p.A. (LON:0G9J)
London · Delayed Price · Currency is GBP · Price in EUR 8.54
0.00 (0.00%)
At close: May 13, 2026
LON:0G9J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 8.45 | 8.79 | 8.50 | 8.54 | 8.54 | - | 306 |
| May 12, 2026 | 8.55 | 8.65 | 8.48 | 8.54 | 8.54 | -1.73% | 1,341 |
| May 11, 2026 | 8.75 | 8.73 | 8.61 | 8.69 | 8.69 | -0.34% | 2,080 |
| May 8, 2026 | 8.69 | 8.74 | 8.70 | 8.72 | 8.72 | -0.23% | 1,601 |
| May 7, 2026 | 8.77 | 8.84 | 8.74 | 8.74 | 8.74 | -0.46% | 2,114 |
| May 6, 2026 | 8.59 | 8.83 | 8.63 | 8.78 | 8.78 | 2.45% | 3,472 |
| May 5, 2026 | 8.63 | 8.61 | 8.53 | 8.57 | 8.57 | 0.35% | 10,453 |
| May 4, 2026 | 8.28 | 8.65 | 8.28 | 8.54 | 8.54 | 1.18% | 4,891 |
| May 1, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.24% | - |
| Apr 30, 2026 | 8.43 | 8.47 | 8.46 | 8.46 | 8.46 | -0.24% | 2,324 |
| Apr 29, 2026 | 8.51 | 8.69 | 8.48 | 8.48 | 8.48 | -0.35% | 21 |
| Apr 28, 2026 | 8.52 | 8.56 | 8.51 | 8.51 | 8.51 | 1.07% | 1,523 |
| Apr 27, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.54% | - |
| Apr 24, 2026 | 8.35 | 8.45 | 8.31 | 8.38 | 8.38 | - | 5,342 |
| Apr 23, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.77% | - |
| Apr 22, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | - |
| Apr 21, 2026 | 8.55 | 8.52 | 8.43 | 8.44 | 8.44 | -0.35% | 5,698 |
| Apr 20, 2026 | 8.63 | 8.48 | 8.47 | 8.47 | 8.47 | -0.47% | 1,178 |
| Apr 17, 2026 | 8.36 | 8.51 | 8.39 | 8.51 | 8.51 | 1.31% | 122 |
| Apr 16, 2026 | 8.28 | 8.40 | 8.37 | 8.40 | 8.40 | 1.57% | 81 |
| Apr 15, 2026 | 8.30 | 8.27 | 8.27 | 8.27 | 8.27 | 0.06% | 42 |
| Apr 14, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.79% | - |
| Apr 13, 2026 | 8.06 | 8.12 | 8.02 | 8.12 | 8.12 | -0.98% | 44 |
| Apr 10, 2026 | 8.16 | 8.33 | 8.20 | 8.20 | 8.20 | 1.23% | 784 |
| Apr 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.70% | 60 |
| Apr 8, 2026 | 7.88 | 8.24 | 8.20 | 8.24 | 8.24 | 2.94% | 87 |
| Apr 7, 2026 | 7.96 | 8.01 | 7.94 | 8.01 | 8.01 | 4.37% | 6,116 |
| Apr 2, 2026 | 7.97 | 7.67 | 7.67 | 7.67 | 7.67 | -2.91% | 2 |
| Apr 1, 2026 | 7.77 | 7.98 | 7.72 | 7.90 | 7.90 | 1.80% | 1,193 |
| Mar 31, 2026 | 7.72 | 7.85 | 7.74 | 7.76 | 7.76 | -0.26% | 372 |
| Mar 30, 2026 | 7.68 | 7.78 | 7.67 | 7.78 | 7.78 | 1.83% | 179 |
| 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% | 802 |
| 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 |