TMP Group S.p.A. (BIT:TMP)
Italy
· Delayed Price · Currency is EUR 5.32
-0.28 (-5.00%)
Last updated: Apr 28, 2026, 4:43 PM CET
TMP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.44 | 5.50 | 5.32 | 5.32 | 5.32 | -5.00% | 1,200 |
| Apr 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 24, 2026 | 5.54 | 5.60 | 5.54 | 5.60 | 5.60 | 1.08% | 400 |
| Apr 23, 2026 | 5.96 | 5.96 | 5.34 | 5.54 | 5.54 | -3.82% | 3,600 |
| Apr 22, 2026 | 6.00 | 6.08 | 5.50 | 5.76 | 5.76 | -4.00% | 9,200 |
| Apr 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 200 |
| Apr 20, 2026 | 5.90 | 5.98 | 5.62 | 5.90 | 5.90 | 0.34% | 2,800 |
| Apr 17, 2026 | 4.99 | 5.88 | 4.99 | 5.88 | 5.88 | 18.07% | 3,800 |
| Apr 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.20% | 400 |
| Apr 15, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.43% | 200 |
| Apr 14, 2026 | 4.84 | 4.90 | 4.84 | 4.90 | 4.90 | 1.87% | 600 |
| Apr 13, 2026 | 4.98 | 4.99 | 4.78 | 4.81 | 4.81 | -2.04% | 1,600 |
| Apr 10, 2026 | 4.66 | 4.94 | 4.56 | 4.91 | 4.91 | 1.66% | 3,200 |
| Apr 9, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.84% | 200 |
| Apr 8, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.05% | 200 |
| Apr 7, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Apr 2, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | 400 |
| Apr 1, 2026 | 4.60 | 4.72 | 4.60 | 4.70 | 4.70 | 3.07% | 800 |
| Mar 31, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | 200 |
| Mar 30, 2026 | 4.40 | 4.54 | 4.40 | 4.54 | 4.54 | 3.18% | 400 |
| Mar 27, 2026 | 4.30 | 4.42 | 4.24 | 4.40 | 4.40 | 1.85% | 2,600 |
| Mar 26, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | 200 |
| Mar 25, 2026 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 2.88% | 600 |
| Mar 24, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 3.48% | 200 |
| Mar 23, 2026 | 3.86 | 4.02 | 3.78 | 4.02 | 4.02 | 5.79% | 5,600 |
| Mar 20, 2026 | 4.28 | 4.28 | 3.80 | 3.80 | 3.80 | -14.41% | 3,800 |
| Mar 19, 2026 | 4.40 | 4.44 | 4.32 | 4.44 | 4.44 | -1.33% | 1,200 |
| Mar 18, 2026 | 4.42 | 4.50 | 4.40 | 4.50 | 4.50 | -0.88% | 1,000 |
| Mar 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Mar 16, 2026 | 4.62 | 4.62 | 4.50 | 4.54 | 4.54 | -5.81% | 1,800 |
| Mar 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Mar 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | 200 |
| Mar 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Mar 10, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Mar 9, 2026 | 4.60 | 4.76 | 4.42 | 4.76 | 4.76 | 1.28% | 2,000 |
| Mar 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 200 |
| Mar 5, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 0.86% | 1,200 |
| Mar 4, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Mar 3, 2026 | 4.68 | 4.68 | 4.46 | 4.66 | 4.66 | 2.19% | 1,400 |
| Mar 2, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -2.98% | 600 |
| Feb 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Feb 26, 2026 | 4.80 | 4.94 | 4.70 | 4.70 | 4.70 | -4.86% | 800 |
| Feb 25, 2026 | 4.90 | 4.96 | 4.88 | 4.94 | 4.94 | -4.08% | 5,200 |
| Feb 24, 2026 | 5.00 | 5.15 | 4.76 | 5.15 | 5.15 | -2.83% | 1,400 |
| Feb 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 20, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 6.00% | 400 |
| Feb 19, 2026 | 5.35 | 5.35 | 5.00 | 5.00 | 5.00 | -5.66% | 600 |
| Feb 18, 2026 | 5.25 | 5.45 | 5.00 | 5.30 | 5.30 | -3.64% | 8,400 |
| Feb 17, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 0.92% | 4,200 |
| Feb 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -5.22% | 600 |
| Feb 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Feb 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 1,400 |
| Feb 11, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | -0.87% | 1,600 |
| Feb 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 7.48% | 400 |
| Feb 9, 2026 | 5.70 | 5.70 | 5.35 | 5.35 | 5.35 | -1.83% | 400 |
| Feb 6, 2026 | 5.45 | 5.45 | 5.05 | 5.45 | 5.45 | - | 3,400 |
| Feb 5, 2026 | 5.55 | 6.05 | 5.30 | 5.45 | 5.45 | -6.03% | 3,200 |
| Feb 4, 2026 | 5.20 | 5.80 | 5.20 | 5.80 | 5.80 | 6.42% | 3,000 |
| Feb 3, 2026 | 5.55 | 5.55 | 5.10 | 5.45 | 5.45 | 3.81% | 2,000 |
| Feb 2, 2026 | 5.25 | 5.30 | 5.00 | 5.25 | 5.25 | -4.55% | 1,600 |
| Jan 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 28, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 2.80% | 800 |
| Jan 27, 2026 | 5.65 | 5.65 | 5.35 | 5.35 | 5.35 | -5.31% | 2,800 |
| Jan 26, 2026 | 5.95 | 5.95 | 5.40 | 5.65 | 5.65 | -1.74% | 5,000 |
| Jan 23, 2026 | 5.10 | 5.75 | 5.00 | 5.75 | 5.75 | 17.35% | 9,400 |
| Jan 22, 2026 | 4.96 | 5.00 | 4.64 | 4.90 | 4.90 | 1.66% | 4,400 |
| Jan 21, 2026 | 4.38 | 4.98 | 4.36 | 4.82 | 4.82 | 11.06% | 12,200 |
| Jan 20, 2026 | 4.52 | 4.52 | 4.18 | 4.34 | 4.34 | -2.25% | 2,000 |
| Jan 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.63% | 600 |
| Jan 16, 2026 | 4.88 | 4.96 | 4.48 | 4.56 | 4.56 | -2.98% | 7,000 |
| Jan 15, 2026 | 4.86 | 4.86 | 4.64 | 4.70 | 4.70 | -7.84% | 6,000 |
| Jan 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 400 |
| Jan 9, 2026 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | -2.88% | 3,200 |
| Jan 8, 2026 | 4.98 | 5.20 | 4.86 | 5.20 | 5.20 | 4.00% | 2,800 |
| Jan 7, 2026 | 5.10 | 5.15 | 4.88 | 5.00 | 5.00 | -5.66% | 4,000 |
| Jan 6, 2026 | 4.82 | 5.30 | 4.82 | 5.30 | 5.30 | 6.00% | 8,000 |
| Jan 5, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -8.26% | 4,000 |
| Jan 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 800 |
| Dec 23, 2025 | 5.55 | 5.55 | 5.20 | 5.35 | 5.35 | -7.76% | 4,000 |
| Dec 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.50% | 1,200 |
| Dec 18, 2025 | 6.05 | 6.05 | 5.55 | 5.55 | 5.55 | -5.13% | 800 |
| Dec 17, 2025 | 5.80 | 5.85 | 5.60 | 5.85 | 5.85 | -2.50% | 600 |
| Dec 16, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -2.44% | 1,000 |
| Dec 15, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | -3.15% | 1,200 |
| Dec 12, 2025 | 6.65 | 6.65 | 5.95 | 6.35 | 6.35 | -0.78% | 4,400 |
| Dec 11, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | 2.40% | 800 |
| Dec 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | 200 |
| Dec 9, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 3.39% | 1,400 |
| Dec 8, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1.72% | 1,000 |
| Dec 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 1,400 |
| Dec 4, 2025 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | -3.36% | 1,800 |
| Dec 3, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 2.59% | 1,800 |
| Dec 2, 2025 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -3.33% | 1,000 |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 200 |