Tamburi Investment Partners S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.870 | 9.350 | 8.870 | 8.870 | 8.870 | 0 |
| 2026-10-20 | 9.005 | 9.350 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-10-19 | 9.065 | 9.350 | 8.850 | 8.850 | 8.850 | 0 |
| 2026-10-16 | 9.145 | 9.350 | 8.900 | 8.900 | 8.900 | 0 |
| 2026-10-15 | 9.250 | 9.290 | 9.020 | 9.055 | 9.055 | 1,800 |
| 2026-10-14 | 9.060 | 9.310 | 9.060 | 9.270 | 9.270 | 1,818 |
| 2026-10-13 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2026-10-12 | 8.665 | 8.760 | 8.650 | 8.665 | 8.665 | 3 |
| 2026-10-09 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 0 |
| 2026-10-08 | 8.675 | 8.675 | 8.590 | 8.675 | 8.675 | 6,923 |
| 2026-10-07 | 8.705 | 8.705 | 8.680 | 8.705 | 8.705 | 835 |
| 2026-10-06 | 8.735 | 8.850 | 8.490 | 8.745 | 8.745 | 22 |
| 2026-10-05 | 8.590 | 8.685 | 8.580 | 8.645 | 8.645 | 1,005 |
| 2026-10-02 | 8.510 | 8.570 | 8.510 | 8.570 | 8.570 | 2,927 |
| 2026-10-01 | 8.610 | 8.610 | 8.570 | 8.570 | 8.570 | 250 |
| 2026-09-30 | 8.745 | 8.860 | 8.735 | 8.735 | 8.735 | 2 |
| 2026-09-29 | 8.785 | 8.785 | 8.785 | 8.785 | 8.785 | 0 |
| 2026-09-28 | 8.745 | 8.770 | 8.745 | 8.745 | 8.745 | 300 |
| 2026-09-25 | 8.675 | 8.675 | 8.675 | 8.675 | 8.675 | 0 |
| 2026-09-24 | 8.780 | 8.780 | 8.650 | 8.655 | 8.655 | 130 |
| 2026-09-23 | 8.860 | 8.860 | 8.755 | 8.755 | 8.755 | 154 |
| 2026-09-22 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 236 |
| 2026-09-21 | 8.760 | 8.840 | 8.760 | 8.840 | 8.840 | 169 |
| 2026-09-18 | 8.685 | 8.685 | 8.660 | 8.685 | 8.685 | 15 |
| 2026-09-17 | 8.715 | 8.775 | 8.670 | 8.675 | 8.675 | 1,527 |
| 2026-09-16 | 8.665 | 8.665 | 8.665 | 8.665 | 8.665 | 0 |
| 2026-09-15 | 8.660 | 8.660 | 8.560 | 8.590 | 8.590 | 2,681 |
| 2026-09-14 | 9.565 | 9.600 | 8.840 | 8.930 | 8.930 | 1,545 |
| 2026-09-11 | 9.690 | 9.690 | 9.650 | 9.690 | 9.690 | 41,250 |
| 2026-09-10 | 9.670 | 9.670 | 9.630 | 9.630 | 9.630 | 42,479 |
| 2026-09-09 | 9.835 | 9.835 | 9.820 | 9.835 | 9.835 | 101 |
| 2026-09-08 | 9.785 | 9.870 | 9.770 | 9.770 | 9.770 | 105,158 |
| 2026-09-07 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 1 |
| 2026-09-04 | 9.855 | 9.860 | 9.855 | 9.855 | 9.855 | 12 |
| 2026-09-03 | 9.915 | 9.915 | 9.860 | 9.915 | 9.915 | 67 |
| 2026-09-02 | 9.810 | 9.930 | 9.810 | 9.920 | 9.920 | 139 |
| 2026-09-01 | 9.785 | 9.785 | 9.785 | 9.785 | 9.785 | 0 |
| 2026-08-28 | 9.765 | 9.765 | 9.765 | 9.765 | 9.765 | 0 |
| 2026-08-27 | 9.720 | 9.720 | 9.710 | 9.720 | 9.720 | 150 |
| 2026-08-26 | 9.730 | 9.770 | 9.730 | 9.730 | 9.730 | 932 |
| 2026-08-25 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 0 |
| 2026-08-24 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-08-21 | 9.630 | 9.680 | 9.600 | 9.600 | 9.600 | 158 |
| 2026-08-20 | 9.620 | 9.630 | 9.590 | 9.630 | 9.630 | 4,007 |
| 2026-08-19 | 9.650 | 9.650 | 9.620 | 9.640 | 9.640 | 25 |
| 2026-08-18 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 0 |
| 2026-08-17 | 9.835 | 9.850 | 9.780 | 9.780 | 9.780 | 19 |
| 2026-08-14 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 0 |
| 2026-08-13 | 9.860 | 9.860 | 9.840 | 9.840 | 9.840 | 170 |
| 2026-08-12 | 10.015 | 10.050 | 9.995 | 9.995 | 9.995 | 341 |
| 2026-08-11 | 9.900 | 10.080 | 9.650 | 10.055 | 10.055 | 137 |
| 2026-08-10 | 9.895 | 9.960 | 9.895 | 9.895 | 9.895 | 65 |
| 2026-08-07 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2026-08-06 | 9.855 | 9.855 | 9.855 | 9.855 | 9.855 | 0 |
| 2026-08-05 | 9.680 | 9.960 | 9.680 | 9.680 | 9.680 | 400,270 |
| 2026-08-04 | 9.630 | 9.700 | 9.630 | 9.700 | 9.700 | 12 |
| 2026-08-03 | 9.545 | 9.580 | 9.545 | 9.545 | 9.545 | 150 |
| 2026-07-31 | 9.465 | 9.465 | 9.465 | 9.465 | 9.465 | 0 |
| 2026-07-30 | 9.290 | 9.350 | 9.270 | 9.270 | 9.270 | 10 |
| 2026-07-29 | 9.310 | 9.380 | 9.290 | 9.380 | 9.380 | 320 |
Page 1 of 17 · 1,003 trading daysOlder →
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.