Tamburi Investment Partners S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 10.120 | 10.220 | 10.120 | 10.220 | 9.928 | 1,663 |
| 2026-01-21 | 9.955 | 9.980 | 9.930 | 9.980 | 9.695 | 4 |
| 2026-01-20 | 9.920 | 9.920 | 9.830 | 9.920 | 9.637 | 33 |
| 2026-01-19 | 9.935 | 10.100 | 9.910 | 10.040 | 9.754 | 484 |
| 2026-01-16 | 9.840 | 9.920 | 9.840 | 9.920 | 9.637 | 17 |
| 2026-01-15 | 9.840 | 9.840 | 9.840 | 9.840 | 9.559 | 23 |
| 2026-01-14 | 9.640 | 9.760 | 9.640 | 9.760 | 9.481 | 2,687 |
| 2026-01-13 | 9.730 | 9.750 | 9.590 | 9.590 | 9.316 | 620 |
| 2026-01-12 | 9.700 | 9.720 | 9.700 | 9.710 | 9.433 | 35 |
| 2026-01-09 | 9.500 | 9.550 | 9.500 | 9.550 | 9.277 | 38 |
| 2026-01-08 | 9.380 | 9.450 | 9.320 | 9.450 | 9.180 | 3,047 |
| 2026-01-07 | 9.320 | 9.320 | 9.320 | 9.320 | 9.054 | 1,493 |
| 2026-01-06 | 9.350 | 9.350 | 9.350 | 9.350 | 9.083 | 2 |
| 2026-01-05 | 9.250 | 9.250 | 9.140 | 9.140 | 8.879 | 236 |
| 2026-01-02 | 9.410 | 9.410 | 9.410 | 9.410 | 9.141 | 19 |
| 2025-12-30 | 9.185 | 9.190 | 9.180 | 9.190 | 8.928 | 13 |
| 2025-12-29 | 9.085 | 9.240 | 9.070 | 9.210 | 8.947 | 785 |
| 2025-12-23 | 9.120 | 9.120 | 9.120 | 9.120 | 8.860 | 14 |
| 2025-12-22 | 8.990 | 9.090 | 8.980 | 9.080 | 8.821 | 1,561 |
| 2025-12-19 | 8.990 | 9.040 | 8.890 | 9.000 | 8.743 | 19,724 |
| 2025-12-17 | 8.820 | 8.830 | 8.800 | 8.830 | 8.578 | 48,246 |
| 2025-12-15 | 8.800 | 8.890 | 8.630 | 8.800 | 8.549 | 47 |
| 2025-12-11 | 8.620 | 8.620 | 8.620 | 8.620 | 8.374 | 2 |
| 2025-12-10 | 8.730 | 8.730 | 8.710 | 8.730 | 8.481 | 8 |
| 2025-12-09 | 8.740 | 8.740 | 8.685 | 8.704 | 8.456 | 32,401 |
| 2025-12-08 | 8.800 | 8.800 | 8.800 | 8.800 | 8.549 | 172 |
| 2025-12-04 | 8.780 | 8.780 | 8.750 | 8.780 | 8.529 | 14 |
| 2025-12-03 | 8.770 | 8.770 | 8.650 | 8.730 | 8.481 | 329 |
| 2025-12-01 | 9.030 | 9.030 | 8.890 | 8.930 | 8.675 | 77 |
| 2025-11-28 | 9.070 | 9.100 | 9.070 | 9.100 | 8.840 | 688 |
| 2025-11-27 | 8.950 | 8.990 | 8.950 | 8.950 | 8.695 | 451 |
| 2025-11-26 | 8.950 | 9.000 | 8.950 | 8.980 | 8.724 | 43 |
| 2025-11-25 | 8.890 | 8.920 | 8.890 | 8.890 | 8.636 | 28 |
| 2025-11-21 | 8.650 | 8.650 | 8.490 | 8.560 | 8.316 | 2,699 |
| 2025-11-20 | 8.705 | 8.900 | 8.600 | 8.600 | 8.355 | 6,152 |
| 2025-11-19 | 8.500 | 8.740 | 8.490 | 8.740 | 8.491 | 290 |
| 2025-11-18 | 8.330 | 8.330 | 8.330 | 8.330 | 8.092 | 31 |
| 2025-11-17 | 8.450 | 8.470 | 8.450 | 8.450 | 8.209 | 487 |
| 2025-11-14 | 8.400 | 8.400 | 8.330 | 8.330 | 8.092 | 85 |
| 2025-11-13 | 8.530 | 8.610 | 8.450 | 8.450 | 8.209 | 796 |
| 2025-11-12 | 8.550 | 8.550 | 8.550 | 8.550 | 8.306 | 5 |
| 2025-11-11 | 8.560 | 8.590 | 8.560 | 8.590 | 8.345 | 77 |
| 2025-11-06 | 8.480 | 8.490 | 8.470 | 8.489 | 8.247 | 10,439 |
| 2025-11-05 | 8.550 | 8.550 | 8.550 | 8.550 | 8.306 | 102 |
| 2025-11-04 | 8.570 | 8.570 | 8.540 | 8.540 | 8.296 | 820 |
| 2025-11-03 | 8.770 | 8.770 | 8.770 | 8.770 | 8.520 | 50 |
| 2025-10-29 | 8.630 | 8.630 | 8.630 | 8.630 | 8.384 | 35 |
| 2025-10-28 | 8.600 | 8.600 | 8.600 | 8.600 | 8.355 | 1 |
| 2025-10-27 | 8.690 | 8.840 | 8.690 | 8.690 | 8.442 | 37 |
| 2025-10-24 | 8.640 | 8.640 | 8.640 | 8.640 | 8.393 | 434 |
← NewerPage 4 of 4 · 230 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.2600 EUR |
| 2025-06-23 | 0.1600 EUR |
| 2024-06-24 | 0.1500 EUR |
| 2023-06-19 | 0.1300 EUR |
| 2022-05-23 | 0.1100 EUR |
| 2021-05-24 | 0.1000 EUR |
| 2020-05-18 | 0.0900 EUR |
| 2019-05-20 | 0.0700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.