TPS S.p.A. TPS
MIL · Italy · Commercial Services
€8.15-0.05 (-0.61%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8.15 | -0.61% | €8.05 | €8.15 | €8.05 | 1.00K |
| 2026-09-30 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-09-29 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 500 |
| 2026-09-28 | €8.20 | +1.23% | €8.20 | €8.20 | €8.20 | 500 |
| 2026-09-25 | €8.10 | -2.41% | €8.15 | €8.15 | €8.10 | 1.50K |
| 2026-09-24 | €8.30 | -1.19% | €8.30 | €8.30 | €8.30 | 1.50K |
| 2026-09-23 | €8.40 | -1.18% | €8.40 | €8.40 | €8.40 | 1.00K |
| 2026-09-22 | €8.50 | 0.00% | €8.50 | €8.60 | €8.50 | 3.00K |
| 2026-09-21 | €8.50 | -0.58% | €8.50 | €8.50 | €8.50 | 2.00K |
| 2026-09-18 | €8.55 | -1.72% | €8.55 | €8.55 | €8.55 | 500 |
| 2026-09-17 | €8.70 | +9.43% | €8.00 | €8.75 | €8.00 | 28.50K |
| 2026-09-16 | €7.95 | -3.05% | €7.95 | €7.95 | €7.95 | 500 |
| 2026-09-15 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-09-14 | €8.20 | +1.86% | €8.15 | €8.20 | €8.15 | 1.50K |
| 2026-09-11 | €8.05 | 0.00% | €8.05 | €8.05 | €8.05 | 0 |
| 2026-09-10 | €8.05 | -1.23% | €8.00 | €8.05 | €7.85 | 4.50K |
| 2026-09-09 | €8.15 | +3.16% | €7.90 | €8.15 | €7.90 | 2.00K |
| 2026-09-08 | €7.90 | -1.25% | €7.90 | €7.90 | €7.90 | 500 |
| 2026-09-07 | €8.00 | -1.84% | €8.00 | €8.00 | €8.00 | 500 |
| 2026-09-04 | €8.15 | +1.87% | €8.05 | €8.15 | €8.05 | 2.00K |
| 2026-09-03 | €8.00 | +3.23% | €7.85 | €8.00 | €7.85 | 6.00K |
| 2026-09-02 | €7.75 | 0.00% | €7.75 | €7.75 | €7.75 | 0 |
| 2026-09-01 | €7.75 | 0.00% | €7.75 | €7.75 | €7.75 | 1.00K |
| 2026-08-31 | €7.75 | +1.97% | €7.75 | €7.75 | €7.75 | 500 |
| 2026-08-28 | €7.60 | 0.00% | €7.60 | €7.60 | €7.60 | 500 |
| 2026-08-27 | €7.60 | 0.00% | €7.45 | €7.60 | €7.40 | 2.50K |
| 2026-08-26 | €7.60 | 0.00% | €7.60 | €7.60 | €7.60 | 0 |
| 2026-08-25 | €7.60 | -1.30% | €7.60 | €7.60 | €7.50 | 4.50K |
| 2026-08-24 | €7.70 | 0.00% | €7.70 | €7.70 | €7.70 | 0 |
| 2026-08-21 | €7.70 | +1.32% | €7.65 | €7.70 | €7.65 | 1.50K |
| 2026-08-20 | €7.60 | -3.18% | €7.65 | €7.75 | €7.60 | 11.00K |
| 2026-08-19 | €7.85 | 0.00% | €7.85 | €7.85 | €7.85 | 0 |
| 2026-08-18 | €7.85 | -1.88% | €7.80 | €7.85 | €7.60 | 6.00K |
| 2026-08-17 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 0 |
| 2026-08-14 | €8.00 | +2.56% | €7.90 | €8.00 | €7.90 | 2.50K |
| 2026-08-13 | €7.80 | -2.50% | €7.85 | €7.85 | €7.80 | 1.50K |
| 2026-08-12 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 500 |
| 2026-08-11 | €8.00 | +2.56% | €7.70 | €8.05 | €7.60 | 9.50K |
| 2026-08-10 | €7.80 | 0.00% | €7.65 | €7.80 | €7.55 | 4.00K |
| 2026-08-07 | €7.80 | 0.00% | €7.80 | €7.80 | €7.80 | 0 |
| 2026-08-06 | €7.80 | 0.00% | €7.60 | €7.80 | €7.60 | 3.00K |
| 2026-08-05 | €7.80 | +1.96% | €7.65 | €7.80 | €7.60 | 1.50K |
| 2026-08-04 | €7.65 | -3.77% | €8.00 | €8.00 | €7.65 | 3.50K |
| 2026-08-03 | €7.95 | 0.00% | €7.95 | €7.95 | €7.95 | 0 |
| 2026-07-31 | €7.95 | 0.00% | €7.95 | €7.95 | €7.95 | 0 |
| 2026-07-30 | €7.95 | 0.00% | €7.95 | €7.95 | €7.95 | 0 |
| 2026-07-29 | €7.95 | +1.92% | €7.65 | €8.00 | €7.60 | 16.00K |
| 2026-07-28 | €7.80 | 0.00% | €7.80 | €7.80 | €7.80 | 0 |
| 2026-07-27 | €7.80 | -6.02% | €8.10 | €8.10 | €7.70 | 12.50K |
| 2026-07-24 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 1.00K |
| 2026-07-23 | €8.30 | 0.00% | €8.30 | €8.30 | €8.25 | 2.00K |
| 2026-07-22 | €8.30 | +1.22% | €8.30 | €8.30 | €8.30 | 500 |
| 2026-07-21 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-07-20 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-07-17 | €8.20 | -0.61% | €8.20 | €8.20 | €8.20 | 500 |
| 2026-07-16 | €8.25 | -2.37% | €8.25 | €8.25 | €8.25 | 500 |
| 2026-07-15 | €8.45 | 0.00% | €8.45 | €8.45 | €8.45 | 0 |
| 2026-07-14 | €8.45 | 0.00% | €8.45 | €8.45 | €8.45 | 0 |
| 2026-07-13 | €8.45 | 0.00% | €8.45 | €8.45 | €8.45 | 0 |
| 2026-07-10 | €8.45 | 0.00% | €8.45 | €8.45 | €8.45 | 0 |
| 2026-07-09 | €8.45 | 0.00% | €8.45 | €8.45 | €8.45 | 0 |
| 2026-07-08 | €8.45 | +1.20% | €8.45 | €8.45 | €8.45 | 500 |
| 2026-07-07 | €8.35 | 0.00% | €8.35 | €8.35 | €8.35 | 0 |
| 2026-07-06 | €8.35 | 0.00% | €8.35 | €8.35 | €8.35 | 0 |
| 2026-07-03 | €8.35 | 0.00% | €8.35 | €8.35 | €8.35 | 0 |
| 2026-07-02 | €8.35 | +1.83% | €8.30 | €8.35 | €8.10 | 3.00K |
| 2026-07-01 | €8.20 | -1.20% | €8.25 | €8.25 | €8.20 | 1.50K |
| 2026-06-30 | €8.30 | 0.00% | €8.30 | €8.30 | €8.30 | 0 |
| 2026-06-29 | €8.30 | -2.35% | €8.30 | €8.30 | €8.30 | 1.00K |
| 2026-06-26 | €8.50 | +0.59% | €8.45 | €8.50 | €8.30 | 8.50K |
| 2026-06-25 | €8.45 | +1.20% | €8.40 | €8.45 | €8.40 | 1.00K |
| 2026-06-24 | €8.35 | 0.00% | €8.35 | €8.35 | €8.35 | 0 |
| 2026-06-23 | €8.35 | -1.76% | €8.35 | €8.35 | €8.35 | 500 |
| 2026-06-22 | €8.50 | 0.00% | €8.50 | €8.50 | €8.50 | 500 |
| 2026-06-19 | €8.50 | 0.00% | €8.50 | €8.50 | €8.50 | 1.00K |
| 2026-06-18 | €8.50 | +1.19% | €8.50 | €8.50 | €8.50 | 1.00K |
| 2026-06-17 | €8.40 | 0.00% | €8.40 | €8.40 | €8.40 | 0 |
| 2026-06-16 | €8.40 | 0.00% | €8.40 | €8.40 | €8.40 | 0 |
| 2026-06-15 | €8.40 | 0.00% | €8.40 | €8.40 | €8.40 | 0 |
| 2026-06-12 | €8.40 | -1.18% | €8.50 | €8.60 | €8.40 | 6.00K |
| 2026-06-11 | €8.50 | 0.00% | €8.50 | €8.50 | €8.50 | 10.50K |
| 2026-06-10 | €8.50 | -1.16% | €8.50 | €8.55 | €8.50 | 11.50K |
| 2026-06-09 | €8.60 | +2.99% | €8.40 | €8.60 | €8.35 | 14.50K |
| 2026-06-08 | €8.35 | +2.45% | €8.25 | €8.35 | €8.25 | 1.00K |
| 2026-06-05 | €8.15 | -2.40% | €8.45 | €8.45 | €8.15 | 3.50K |
| 2026-06-04 | €8.35 | +1.83% | €8.35 | €8.35 | €8.35 | 500 |
| 2026-06-03 | €8.20 | +0.61% | €8.25 | €8.40 | €8.20 | 4.50K |
| 2026-06-02 | €8.15 | +1.87% | €8.00 | €8.15 | €8.00 | 4.00K |
| 2026-06-01 | €8.00 | +0.63% | €8.00 | €8.00 | €8.00 | 6.00K |
| 2026-05-29 | €7.95 | 0.00% | €7.95 | €7.95 | €7.95 | 0 |