Tamburi Investment Partners S.p.A. (FRA:T1I)
Germany
· Delayed Price · Currency is EUR 8.63
+0.02 (0.23%)
At close: Dec 5, 2025
FRA:T1I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -2.38% | - |
| Dec 3, 2025 | 8.56 | 8.82 | 8.56 | 8.82 | 8.82 | 1.26% | 450 |
| Dec 2, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -3.22% | - |
| Dec 1, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 2.39% | 44 |
| Nov 28, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.11% | - |
| Nov 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.11% | - |
| Nov 26, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.50% | - |
| Nov 25, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 2.97% | - |
| Nov 24, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.06% | - |
| Nov 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Nov 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 6.30% | - |
| Nov 19, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -2.76% | - |
| Nov 18, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.96% | - |
| Nov 17, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.69% | - |
| Nov 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.31% | - |
| Nov 13, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.12% | - |
| Nov 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.48% | - |
| Nov 11, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -2.79% | - |
| Nov 10, 2025 | 8.33 | 8.60 | 8.33 | 8.60 | 8.60 | 3.37% | 576 |
| Nov 7, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.12% | - |
| Nov 6, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.48% | - |
| Nov 5, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.65% | - |
| Nov 4, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.05% | - |
| Nov 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.02% | - |
| Oct 31, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | - |
| Oct 30, 2025 | 8.35 | 8.43 | 8.35 | 8.43 | 8.43 | -0.82% | - |
| Oct 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.35% | - |
| Oct 28, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Oct 27, 2025 | 8.49 | 8.78 | 8.49 | 8.53 | 8.53 | -0.70% | 543 |
| Oct 24, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.82% | - |
| Oct 23, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.59% | - |
| Oct 22, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | - |
| Oct 21, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | - |
| Oct 20, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.24% | - |
| Oct 17, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | -0.24% | 150 |
| Oct 16, 2025 | 8.22 | 8.47 | 8.22 | 8.47 | 8.47 | 3.80% | 333 |
| Oct 15, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.63% | - |
| Oct 14, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.84% | - |
| Oct 13, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -2.46% | - |
| Oct 10, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.70% | - |
| Oct 9, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.23% | - |
| Oct 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.38% | - |
| Oct 7, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 3.20% | - |
| Oct 6, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.54% | - |
| Oct 3, 2025 | 8.25 | 8.67 | 8.25 | 8.67 | 8.67 | 5.09% | 20 |
| Oct 2, 2025 | 8.14 | 8.25 | 8.14 | 8.25 | 8.25 | -1.79% | - |
| Oct 1, 2025 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 2.44% | 500 |
| Sep 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Sep 29, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 2.85% | 1,051 |
| Sep 26, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.94% | - |
| Sep 25, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.08% | - |
| Sep 24, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.71% | - |
| Sep 23, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.56% | - |
| Sep 22, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.97% | - |
| Sep 19, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.86% | - |
| Sep 18, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.45% | - |
| Sep 17, 2025 | 8.21 | 8.28 | 8.21 | 8.28 | 8.28 | -0.24% | 1,100 |
| Sep 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.66% | - |
| Sep 15, 2025 | 8.46 | 8.46 | 8.44 | 8.44 | 8.44 | 5.11% | - |
| Sep 12, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.86% | - |
| Sep 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.86% | - |
| Sep 10, 2025 | 8.11 | 8.17 | 8.11 | 8.17 | 8.17 | 0.86% | - |
| Sep 9, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.25% | - |
| Sep 8, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.50% | - |
| Sep 5, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% | - |
| Sep 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Sep 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.49% | - |
| Sep 2, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.50% | - |
| Sep 1, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.25% | - |
| Aug 29, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.37% | - |
| Aug 28, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.49% | - |
| Aug 27, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.12% | - |
| Aug 26, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.25% | - |
| Aug 25, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 2.53% | - |
| Aug 22, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.25% | - |
| Aug 21, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.76% | - |
| Aug 20, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.54% | - |
| Aug 19, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.90% | - |
| Aug 18, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Aug 15, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.65% | - |
| Aug 14, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.39% | - |
| Aug 13, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.65% | - |
| Aug 12, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.26% | - |
| Aug 11, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.51% | - |
| Aug 8, 2025 | 7.72 | 7.77 | 7.72 | 7.77 | 7.77 | 1.30% | 908 |
| Aug 7, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.54% | - |
| Aug 6, 2025 | 7.70 | 7.79 | 7.70 | 7.79 | 7.79 | 0.52% | - |
| Aug 5, 2025 | 7.67 | 7.75 | 7.67 | 7.75 | 7.75 | -1.90% | - |
| Aug 4, 2025 | 7.62 | 7.90 | 7.62 | 7.90 | 7.90 | 4.22% | 241 |
| Aug 1, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.56% | - |
| Jul 31, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Jul 30, 2025 | 7.71 | 7.95 | 7.71 | 7.95 | 7.95 | 2.85% | 407 |
| Jul 29, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.64% | - |
| Jul 28, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.04% | - |
| Jul 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Jul 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.33% | - |
| Jul 23, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -3.38% | - |
| Jul 22, 2025 | 7.81 | 7.99 | 7.81 | 7.99 | 7.99 | 1.78% | 445 |
| Jul 21, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.25% | - |
| Jul 18, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.90% | - |