Tamburi Investment Partners S.p.A. (LON:0G9J)
London · Delayed Price · Currency is GBP · Price in EUR 10.08
+0.18 (1.82%)
At close: Aug 11, 2026
LON:0G9J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.90 | 10.08 | 9.65 | 10.08 | 10.08 | 1.82% | 137 |
| Aug 10, 2026 | 9.86 | 9.96 | 9.90 | 9.90 | 9.90 | 0.41% | 65 |
| Aug 7, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.05% | - |
| Aug 6, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.95% | - |
| Aug 5, 2026 | 9.68 | 9.96 | 9.94 | 9.95 | 9.95 | 3.32% | 411,976 |
| Aug 4, 2026 | 9.60 | 9.63 | 9.63 | 9.63 | 9.63 | 0.52% | 12 |
| Aug 3, 2026 | 9.41 | 9.58 | 9.58 | 9.58 | 9.58 | 1.22% | 150 |
| Jul 31, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.34% | - |
| Jul 30, 2026 | 9.29 | 9.35 | 9.34 | 9.34 | 9.34 | 0.54% | 10 |
| Jul 29, 2026 | 9.31 | 9.29 | 9.29 | 9.29 | 9.29 | 0.98% | 320 |
| Jul 28, 2026 | 9.49 | 9.20 | 9.20 | 9.20 | 9.20 | -2.34% | 1,000 |
| Jul 27, 2026 | 9.32 | 9.42 | 9.42 | 9.42 | 9.42 | 0.86% | 9 |
| Jul 24, 2026 | 9.29 | 9.34 | 9.33 | 9.34 | 9.34 | 0.43% | 13 |
| Jul 23, 2026 | 9.36 | 9.32 | 9.30 | 9.30 | 9.30 | -0.85% | 1,900 |
| Jul 22, 2026 | 9.39 | 9.40 | 9.37 | 9.38 | 9.38 | 0.11% | 202 |
| Jul 21, 2026 | 9.41 | 9.40 | 9.34 | 9.37 | 9.37 | -0.11% | 17,941 |
| Jul 20, 2026 | 9.44 | 9.44 | 9.38 | 9.38 | 9.38 | 0.07% | 371 |
| Jul 17, 2026 | 9.55 | 9.47 | 9.37 | 9.37 | 9.37 | -2.67% | 177,023 |
| Jul 16, 2026 | 9.50 | 9.63 | 9.50 | 9.63 | 9.63 | 1.37% | 795 |
| Jul 15, 2026 | 9.52 | 9.52 | 9.49 | 9.50 | 9.50 | -0.42% | 1,683 |
| Jul 14, 2026 | 9.76 | 9.62 | 9.44 | 9.54 | 9.54 | -2.45% | 978 |
| Jul 13, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.51% | - |
| Jul 10, 2026 | 9.49 | 9.77 | 9.61 | 9.73 | 9.73 | 1.46% | 398 |
| Jul 9, 2026 | 9.71 | 9.59 | 9.47 | 9.59 | 9.59 | -0.10% | 561 |
| Jul 8, 2026 | 9.78 | 9.66 | 9.56 | 9.60 | 9.60 | -1.64% | 835 |
| Jul 7, 2026 | 9.90 | 9.77 | 9.67 | 9.76 | 9.76 | -0.61% | 735 |
| Jul 6, 2026 | 10.05 | 10.02 | 9.79 | 9.82 | 9.82 | -3.16% | 2,451 |
| Jul 3, 2026 | 9.51 | 10.14 | 9.53 | 10.14 | 10.14 | 6.74% | 94,602 |
| Jul 2, 2026 | 9.77 | 9.80 | 9.45 | 9.50 | 9.50 | 0.85% | 10,108 |
| Jul 1, 2026 | 8.82 | 9.52 | 9.11 | 9.42 | 9.42 | 6.56% | 5,892 |
| Jun 30, 2026 | 8.71 | 8.84 | 8.55 | 8.84 | 8.84 | 1.26% | 2 |
| Jun 29, 2026 | 8.74 | 8.73 | 8.73 | 8.73 | 8.73 | 3.44% | 1 |
| Jun 26, 2026 | 8.66 | 8.44 | 8.44 | 8.44 | 8.44 | -3.10% | 3 |
| Jun 25, 2026 | 8.77 | 8.73 | 8.71 | 8.71 | 8.71 | 0.69% | 42 |
| Jun 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.35% | 1,637 |
| Jun 23, 2026 | 8.66 | 8.66 | 8.48 | 8.62 | 8.62 | -0.69% | 3,919 |
| Jun 22, 2026 | 8.93 | 8.98 | 8.58 | 8.68 | 8.68 | -1.92% | 5,189 |
| Jun 19, 2026 | 9.07 | 9.11 | 9.03 | 9.11 | 8.85 | 0.22% | 2,483 |
| Jun 18, 2026 | 9.24 | 9.09 | 9.09 | 9.09 | 8.83 | -1.62% | 300 |
| Jun 17, 2026 | 9.27 | 9.24 | 9.18 | 9.24 | 8.98 | -0.43% | 1,429 |
| Jun 16, 2026 | 9.46 | 9.63 | 9.28 | 9.28 | 9.02 | -0.85% | 585 |
| Jun 15, 2026 | 9.19 | 9.52 | 9.36 | 9.36 | 9.09 | 1.85% | 86 |
| Jun 12, 2026 | 9.11 | 9.28 | 9.19 | 9.19 | 8.93 | 1.49% | 2,955 |
| Jun 11, 2026 | 9.03 | 9.11 | 9.05 | 9.06 | 8.80 | 0.61% | 1,590 |
| Jun 10, 2026 | 9.19 | 9.26 | 9.00 | 9.00 | 8.74 | -2.70% | 242 |
| Jun 9, 2026 | 8.71 | 9.37 | 8.84 | 9.25 | 8.99 | 6.32% | 3,534 |
| Jun 8, 2026 | 8.77 | 8.80 | 8.39 | 8.70 | 8.45 | 0.93% | 6,136 |
| Jun 5, 2026 | 8.78 | 8.77 | 8.62 | 8.62 | 8.37 | -1.82% | 51 |
| Jun 4, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.53 | 0.57% | 2,446 |
| Jun 3, 2026 | 8.96 | 8.89 | 8.73 | 8.73 | 8.48 | -2.68% | 223 |