Milan - Delayed Quote EUR

Triboo S.p.A. (TB.MI)

0.4480

-0.0010

(-0.22%)

At close: June 13 at 4:19:25 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.4400	0.4490	0.4370	0.4480	0.4480	8,826
Jun 12, 2025	0.4400	0.4490	0.4400	0.4490	0.4490	309
Jun 11, 2025	0.4550	0.4550	0.4400	0.4530	0.4530	6,228
Jun 10, 2025	0.4390	0.4540	0.4390	0.4490	0.4490	4,086
Jun 9, 2025	0.4580	0.4580	0.4390	0.4490	0.4490	2,997
Jun 6, 2025	0.4560	0.4560	0.4380	0.4540	0.4540	9,933
Jun 5, 2025	0.4520	0.4520	0.4520	0.4520	0.4520	1,350
Jun 4, 2025	0.4400	0.4550	0.4400	0.4520	0.4520	4,021
Jun 3, 2025	0.4570	0.4590	0.4300	0.4560	0.4560	37,125
Jun 2, 2025	0.4560	0.4560	0.4560	0.4560	0.4560	220
May 30, 2025	0.4470	0.4470	0.4470	0.4470	0.4470	-
May 29, 2025	0.4490	0.4500	0.4310	0.4470	0.4470	4,057
May 28, 2025	0.4380	0.4480	0.4360	0.4480	0.4480	1,800
May 27, 2025	0.4450	0.4480	0.4350	0.4470	0.4470	3,008
May 26, 2025	0.4430	0.4450	0.4300	0.4440	0.4440	28,285
May 23, 2025	0.4300	0.4430	0.4300	0.4430	0.4430	1,000
May 22, 2025	0.4450	0.4450	0.4320	0.4440	0.4440	9,936
May 21, 2025	0.4530	0.4530	0.4500	0.4500	0.4500	15,563
May 20, 2025	0.4500	0.4560	0.4500	0.4500	0.4500	16,985
May 19, 2025	0.4580	0.4580	0.4390	0.4570	0.4570	5,035
May 16, 2025	0.4590	0.4590	0.4500	0.4580	0.4580	3,369
May 15, 2025	0.4220	0.4590	0.4220	0.4540	0.4540	98,427
May 14, 2025	0.4490	0.4490	0.4260	0.4290	0.4290	63,340
May 13, 2025	0.4620	0.4690	0.4280	0.4400	0.4400	50,466
May 12, 2025	0.4600	0.4690	0.4440	0.4620	0.4620	7,323
May 9, 2025	0.4600	0.4800	0.4460	0.4610	0.4610	86,122
May 8, 2025	0.4750	0.4750	0.4340	0.4600	0.4600	237,677
May 7, 2025	0.4790	0.4900	0.4620	0.4750	0.4750	109,591
May 6, 2025	0.4200	0.4600	0.4050	0.4600	0.4600	81,412
May 5, 2025	0.3720	0.4160	0.3720	0.4020	0.4020	65,217
May 2, 2025	0.3620	0.3900	0.3620	0.3720	0.3720	21,508
Apr 30, 2025	0.3760	0.3760	0.3410	0.3580	0.3580	89,995
Apr 29, 2025	0.4080	0.4080	0.3700	0.3810	0.3810	48,145
Apr 28, 2025	0.3950	0.4120	0.3700	0.3810	0.3810	142,157
Apr 25, 2025	0.3120	0.3600	0.3120	0.3600	0.3600	140,039
Apr 24, 2025	0.3040	0.3120	0.2950	0.3120	0.3120	21,210
Apr 23, 2025	0.2910	0.3000	0.2900	0.2900	0.2900	9,250
Apr 22, 2025	0.2890	0.2890	0.2890	0.2890	0.2890	400
Apr 17, 2025	0.2770	0.2860	0.2770	0.2860	0.2860	20,126
Apr 16, 2025	0.2730	0.2890	0.2730	0.2770	0.2770	15,423
Apr 15, 2025	0.2710	0.2720	0.2600	0.2690	0.2690	14,192
Apr 14, 2025	0.2600	0.2740	0.2550	0.2720	0.2720	30,200
Apr 11, 2025	0.2750	0.2850	0.2620	0.2670	0.2670	21,700
Apr 10, 2025	0.2600	0.2710	0.2500	0.2590	0.2590	156,674
Apr 9, 2025	0.2550	0.2600	0.2550	0.2600	0.2600	52,150
Apr 8, 2025	0.2600	0.2600	0.2590	0.2600	0.2600	120,500
Apr 7, 2025	0.2600	0.2600	0.2450	0.2600	0.2600	73,000
Apr 4, 2025	0.2620	0.2700	0.2490	0.2700	0.2700	32,486
Apr 3, 2025	0.2780	0.2790	0.2420	0.2710	0.2710	153,414
Apr 2, 2025	0.2810	0.2930	0.2810	0.2810	0.2810	25,129
Apr 1, 2025	0.3060	0.3190	0.2890	0.2890	0.2890	370,371
Mar 31, 2025	0.3390	0.3390	0.3020	0.3190	0.3190	69,135
Mar 28, 2025	0.3390	0.3390	0.3250	0.3370	0.3370	1,500
Mar 27, 2025	0.3420	0.3480	0.3250	0.3390	0.3390	48,600
Mar 26, 2025	0.3490	0.3500	0.3490	0.3500	0.3500	5,000
Mar 25, 2025	0.3500	0.3530	0.3440	0.3510	0.3510	22,800
Mar 24, 2025	0.3520	0.3520	0.3520	0.3520	0.3520	18
Mar 21, 2025	0.3530	0.3530	0.3440	0.3520	0.3520	28,969
Mar 20, 2025	0.3470	0.3550	0.3450	0.3540	0.3540	28,750
Mar 19, 2025	0.3530	0.3540	0.3400	0.3530	0.3530	18,700
Mar 18, 2025	0.3540	0.3660	0.3440	0.3580	0.3580	104,343
Mar 17, 2025	0.3540	0.3660	0.3540	0.3620	0.3620	24,900
Mar 14, 2025	0.3480	0.3700	0.3410	0.3660	0.3660	38,814
Mar 13, 2025	0.3690	0.3690	0.3510	0.3660	0.3660	19,391
Mar 12, 2025	0.3640	0.3910	0.3620	0.3760	0.3760	19,983
Mar 11, 2025	0.3510	0.3620	0.3510	0.3540	0.3540	12,264
Mar 10, 2025	0.3890	0.3900	0.3560	0.3620	0.3620	22,500
Mar 7, 2025	0.3750	0.3900	0.3600	0.3790	0.3790	10,800
Mar 6, 2025	0.4110	0.4160	0.3680	0.3750	0.3750	72,685
Mar 5, 2025	0.4320	0.4470	0.4090	0.4110	0.4110	44,795
Mar 4, 2025	0.4360	0.4540	0.4310	0.4470	0.4470	7,850
Mar 3, 2025	0.4600	0.4650	0.4600	0.4650	0.4650	1,830
Feb 28, 2025	0.4420	0.4670	0.4390	0.4670	0.4670	25,200
Feb 27, 2025	0.4500	0.4610	0.4430	0.4590	0.4590	12,220
Feb 26, 2025	0.4700	0.4700	0.4420	0.4680	0.4680	19,982
Feb 25, 2025	0.4690	0.4790	0.4690	0.4760	0.4760	1,000
Feb 24, 2025	0.4430	0.4690	0.4430	0.4690	0.4690	6,877
Feb 21, 2025	0.4500	0.4660	0.4450	0.4660	0.4660	8,345
Feb 20, 2025	0.4680	0.4790	0.4510	0.4700	0.4700	41,626
Feb 19, 2025	0.4790	0.4790	0.4530	0.4650	0.4650	18,309
Feb 18, 2025	0.4890	0.4890	0.4600	0.4600	0.4600	18,652
Feb 17, 2025	0.4610	0.4770	0.4500	0.4690	0.4690	17,270
Feb 14, 2025	0.4670	0.4670	0.4540	0.4650	0.4650	8,000
Feb 13, 2025	0.4550	0.4720	0.4390	0.4650	0.4650	50,444
Feb 12, 2025	0.4800	0.4890	0.4550	0.4600	0.4600	94,758
Feb 11, 2025	0.4890	0.4890	0.4890	0.4890	0.4890	80
Feb 10, 2025	0.4860	0.5000	0.4780	0.4890	0.4890	27,680
Feb 7, 2025	0.4750	0.4860	0.4600	0.4850	0.4850	17,922
Feb 6, 2025	0.4900	0.4980	0.4770	0.4860	0.4860	8,825
Feb 5, 2025	0.4890	0.4940	0.4760	0.4900	0.4900	5,133
Feb 4, 2025	0.5020	0.5020	0.4700	0.4890	0.4890	28,361
Feb 3, 2025	0.4950	0.5180	0.4910	0.5040	0.5040	41,440
Jan 31, 2025	0.5180	0.5180	0.5000	0.5020	0.5020	29,243
Jan 30, 2025	0.5120	0.5200	0.5120	0.5180	0.5180	15,267
Jan 29, 2025	0.4920	0.5140	0.4920	0.5120	0.5120	8,800
Jan 28, 2025	0.5260	0.5260	0.4920	0.5160	0.5160	46,844
Jan 27, 2025	0.5140	0.5300	0.5140	0.5280	0.5280	68,817
Jan 24, 2025	0.5160	0.5380	0.5160	0.5300	0.5300	2,848
Jan 23, 2025	0.5280	0.5460	0.5140	0.5140	0.5140	33,880
Jan 22, 2025	0.5320	0.5500	0.5240	0.5280	0.5280	45,780
Jan 21, 2025	0.5540	0.5540	0.5320	0.5320	0.5320	253
Jan 20, 2025	0.5420	0.5620	0.5320	0.5460	0.5460	67,481
Jan 17, 2025	0.5500	0.5600	0.5400	0.5600	0.5600	11,553
Jan 16, 2025	0.5640	0.5680	0.5400	0.5620	0.5620	20,255
Jan 15, 2025	0.5420	0.5640	0.5400	0.5640	0.5640	3,011
Jan 14, 2025	0.5500	0.5600	0.5500	0.5600	0.5600	2,080
Jan 13, 2025	0.5680	0.5680	0.5360	0.5620	0.5620	37,828
Jan 10, 2025	0.5540	0.5680	0.5540	0.5680	0.5680	860
Jan 9, 2025	0.5440	0.5700	0.5440	0.5680	0.5680	10,825
Jan 8, 2025	0.5740	0.5740	0.5480	0.5660	0.5660	5,016
Jan 7, 2025	0.5540	0.5720	0.5400	0.5720	0.5720	45,485
Jan 6, 2025	0.5620	0.5700	0.5420	0.5700	0.5700	4,790
Jan 3, 2025	0.5500	0.5680	0.5500	0.5680	0.5680	19,506
Jan 2, 2025	0.5720	0.5900	0.5600	0.5600	0.5600	35,255
Dec 30, 2024	0.5920	0.5920	0.5800	0.5900	0.5900	13,029
Dec 27, 2024	0.5920	0.5920	0.5700	0.5700	0.5700	21,870
Dec 23, 2024	0.5920	0.5920	0.5760	0.5900	0.5900	10,494
Dec 20, 2024	0.5760	0.5920	0.5760	0.5900	0.5900	6,928
Dec 19, 2024	0.6020	0.6020	0.5760	0.5920	0.5920	4,400
Dec 18, 2024	0.5480	0.6080	0.5480	0.6060	0.6060	45,069
Dec 17, 2024	0.5700	0.5700	0.5480	0.5600	0.5600	7,400
Dec 16, 2024	0.5480	0.5660	0.5480	0.5500	0.5500	400
Dec 13, 2024	0.5580	0.5800	0.5400	0.5580	0.5580	59,576
Dec 12, 2024	0.5400	0.5620	0.5400	0.5600	0.5600	9,550
Dec 11, 2024	0.5440	0.5660	0.5320	0.5660	0.5660	42,813
Dec 10, 2024	0.5440	0.5500	0.5440	0.5500	0.5500	10,850
Dec 9, 2024	0.5500	0.5500	0.5440	0.5500	0.5500	27,075
Dec 6, 2024	0.5480	0.5500	0.5400	0.5500	0.5500	9,834
Dec 5, 2024	0.5500	0.5500	0.5400	0.5500	0.5500	8,000
Dec 4, 2024	0.5440	0.5500	0.5440	0.5500	0.5500	20,851
Dec 3, 2024	0.5500	0.5520	0.5500	0.5520	0.5520	5,000
Dec 2, 2024	0.5860	0.5860	0.5520	0.5560	0.5560	6,600
Nov 29, 2024	0.5300	0.5460	0.5300	0.5460	0.5460	36,095
Nov 28, 2024	0.5400	0.5400	0.5320	0.5400	0.5400	6,679
Nov 27, 2024	0.5360	0.5400	0.5340	0.5400	0.5400	14,976
Nov 26, 2024	0.5380	0.5480	0.5380	0.5480	0.5480	3,050
Nov 25, 2024	0.5380	0.5540	0.5380	0.5400	0.5400	7,804
Nov 22, 2024	0.5440	0.5480	0.5440	0.5480	0.5480	12,250
Nov 21, 2024	0.5400	0.5540	0.5380	0.5440	0.5440	13,577
Nov 20, 2024	0.5600	0.5600	0.5380	0.5580	0.5580	30,046
Nov 19, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	4,657
Nov 18, 2024	0.5300	0.5600	0.5300	0.5600	0.5600	9,550
Nov 15, 2024	0.5520	0.5600	0.5340	0.5600	0.5600	24,665
Nov 14, 2024	0.5320	0.5640	0.5320	0.5420	0.5420	29,100
Nov 13, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	400
Nov 12, 2024	0.5600	0.5740	0.5600	0.5600	0.5600	6,650
Nov 11, 2024	0.5660	0.5740	0.5580	0.5660	0.5660	44,550
Nov 8, 2024	0.5660	0.5880	0.5660	0.5680	0.5680	11,319
Nov 7, 2024	0.5680	0.5880	0.5680	0.5820	0.5820	1,251
Nov 6, 2024	0.5900	0.5900	0.5700	0.5760	0.5760	9,200
Nov 5, 2024	0.5680	0.5900	0.5680	0.5900	0.5900	1,450
Nov 4, 2024	0.6080	0.6100	0.5660	0.5800	0.5800	139,236
Nov 1, 2024	0.5760	0.5960	0.5760	0.5960	0.5960	64
Oct 31, 2024	0.5800	0.5900	0.5740	0.5880	0.5880	19,356
Oct 30, 2024	0.5720	0.5880	0.5720	0.5800	0.5800	9,905
Oct 29, 2024	0.5740	0.5860	0.5740	0.5860	0.5860	4,550
Oct 28, 2024	0.5860	0.5860	0.5720	0.5860	0.5860	3,330
Oct 25, 2024	0.5860	0.5860	0.5860	0.5860	0.5860	100
Oct 24, 2024	0.5800	0.5880	0.5720	0.5740	0.5740	15,194
Oct 23, 2024	0.5820	0.5820	0.5720	0.5800	0.5800	10,326
Oct 22, 2024	0.5820	0.5900	0.5820	0.5860	0.5860	6,057
Oct 21, 2024	0.5740	0.5920	0.5740	0.5820	0.5820	3,381
Oct 18, 2024	0.5720	0.5920	0.5720	0.5920	0.5920	19,257
Oct 17, 2024	0.5880	0.5880	0.5720	0.5820	0.5820	8,625
Oct 16, 2024	0.5780	0.5880	0.5700	0.5760	0.5760	7,864
Oct 15, 2024	0.6000	0.6000	0.5700	0.5700	0.5700	15,602
Oct 14, 2024	0.5940	0.6000	0.5800	0.5960	0.5960	16,617
Oct 11, 2024	0.5980	0.5980	0.5800	0.5860	0.5860	11,525
Oct 10, 2024	0.5980	0.6000	0.5800	0.6000	0.6000	16,648
Oct 9, 2024	0.5780	0.5960	0.5780	0.5960	0.5960	3,250
Oct 8, 2024	0.6000	0.6000	0.5740	0.5960	0.5960	7,000
Oct 7, 2024	0.5900	0.6100	0.5880	0.6020	0.6020	17,950
Oct 4, 2024	0.5880	0.5980	0.5700	0.5900	0.5900	7,885
Oct 3, 2024	0.6040	0.6040	0.5600	0.5620	0.5620	45,463
Oct 2, 2024	0.5800	0.6060	0.5800	0.5820	0.5820	30,710
Oct 1, 2024	0.6020	0.6020	0.5960	0.6000	0.6000	1,801
Sep 30, 2024	0.5800	0.6080	0.5800	0.6040	0.6040	6,550
Sep 27, 2024	0.6040	0.6180	0.5840	0.6100	0.6100	4,587
Sep 26, 2024	0.6040	0.6200	0.5940	0.6040	0.6040	13,661
Sep 25, 2024	0.6160	0.6160	0.5840	0.6040	0.6040	25,160
Sep 24, 2024	0.6080	0.6200	0.5640	0.5940	0.5940	73,383
Sep 23, 2024	0.5700	0.6000	0.5420	0.6000	0.6000	22,800
Sep 20, 2024	0.5700	0.5760	0.5460	0.5680	0.5680	35,251
Sep 19, 2024	0.5920	0.5920	0.5700	0.5880	0.5880	5,315
Sep 18, 2024	0.6000	0.6000	0.5720	0.5720	0.5720	39,576
Sep 17, 2024	0.6180	0.6180	0.5860	0.6000	0.6000	25,348
Sep 16, 2024	0.6500	0.6500	0.6140	0.6160	0.6160	8,046
Sep 13, 2024	0.6200	0.6260	0.6200	0.6200	0.6200	26,800
Sep 12, 2024	0.6560	0.6580	0.6200	0.6200	0.6200	40,106
Sep 11, 2024	0.6700	0.6700	0.6580	0.6580	0.6580	17,029
Sep 10, 2024	0.6800	0.6860	0.6700	0.6700	0.6700	65,271
Sep 9, 2024	0.6880	0.6880	0.6800	0.6880	0.6880	2,865
Sep 6, 2024	0.7000	0.7100	0.6800	0.6880	0.6880	57,970
Sep 5, 2024	0.6800	0.6980	0.6800	0.6860	0.6860	53,314
Sep 4, 2024	0.6960	0.6980	0.6940	0.6980	0.6980	10,841
Sep 3, 2024	0.6980	0.6980	0.6980	0.6980	0.6980	1,300
Sep 2, 2024	0.6800	0.6980	0.6800	0.6980	0.6980	3,670
Aug 30, 2024	0.6780	0.6900	0.6780	0.6780	0.6780	1,200
Aug 29, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	2,500
Aug 28, 2024	0.6860	0.7100	0.6760	0.6780	0.6780	21,598
Aug 27, 2024	0.6900	0.7300	0.6840	0.7020	0.7020	46,290
Aug 26, 2024	0.7100	0.7180	0.6940	0.7180	0.7180	39,746
Aug 23, 2024	0.7100	0.7300	0.6960	0.7180	0.7180	5,400
Aug 22, 2024	0.6920	0.7140	0.6920	0.6920	0.6920	1,396
Aug 21, 2024	0.7140	0.7140	0.6920	0.7140	0.7140	2,168
Aug 20, 2024	0.7180	0.7180	0.7000	0.7140	0.7140	3,840
Aug 19, 2024	0.7160	0.7200	0.7160	0.7200	0.7200	12,450
Aug 16, 2024	0.7300	0.7300	0.6940	0.7160	0.7160	8,671
Aug 14, 2024	0.6940	0.7300	0.6940	0.7300	0.7300	779
Aug 13, 2024	0.7320	0.7320	0.7140	0.7140	0.7140	292
Aug 12, 2024	0.7100	0.7320	0.6860	0.7100	0.7100	3,874
Aug 9, 2024	0.6860	0.7100	0.6860	0.7100	0.7100	1,609
Aug 8, 2024	0.7020	0.7340	0.6900	0.7040	0.7040	14,104
Aug 7, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	2,600
Aug 6, 2024	0.6700	0.7080	0.6640	0.7080	0.7080	11,363
Aug 5, 2024	0.6860	0.6980	0.6580	0.6700	0.6700	28,132
Aug 2, 2024	0.6860	0.7120	0.6860	0.6900	0.6900	3,559
Aug 1, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,500
Jul 31, 2024	0.7000	0.7280	0.7000	0.7000	0.7000	21,291
Jul 30, 2024	0.7240	0.7460	0.6900	0.7000	0.7000	22,356
Jul 29, 2024	0.7300	0.7300	0.7240	0.7260	0.7260	5,961
Jul 26, 2024	0.7500	0.7500	0.7260	0.7500	0.7500	5,700
Jul 25, 2024	0.7440	0.7440	0.7360	0.7360	0.7360	21,029
Jul 24, 2024	0.7580	0.7580	0.7440	0.7580	0.7580	1,331
Jul 23, 2024	0.7560	0.7580	0.7500	0.7580	0.7580	3,141
Jul 22, 2024	0.7640	0.7700	0.7440	0.7440	0.7440	13,367
Jul 19, 2024	0.7640	0.7720	0.7580	0.7580	0.7580	1,350
Jul 18, 2024	0.7600	0.7600	0.7460	0.7560	0.7560	7,439
Jul 17, 2024	0.7460	0.7600	0.7460	0.7480	0.7480	1,222
Jul 16, 2024	0.7480	0.7600	0.7460	0.7600	0.7600	4,343
Jul 15, 2024	0.7560	0.7560	0.7560	0.7560	0.7560	108
Jul 12, 2024	0.7500	0.7500	0.7440	0.7440	0.7440	4,000
Jul 11, 2024	0.7440	0.7600	0.7440	0.7440	0.7440	4,400
Jul 10, 2024	0.7540	0.7660	0.7480	0.7480	0.7480	10,654
Jul 9, 2024	0.7720	0.7760	0.7720	0.7760	0.7760	750
Jul 8, 2024	0.7560	0.7700	0.7540	0.7700	0.7700	2,050
Jul 5, 2024	0.7600	0.7740	0.7560	0.7600	0.7600	17,950
Jul 4, 2024	0.7720	0.7720	0.7600	0.7720	0.7720	1,659
Jul 3, 2024	0.7640	0.7800	0.7640	0.7740	0.7740	4,100
Jul 2, 2024	0.7600	0.7880	0.7600	0.7880	0.7880	3,550
Jul 1, 2024	0.7500	0.7780	0.7500	0.7760	0.7760	5,141
Jun 28, 2024	0.7600	0.7720	0.7500	0.7700	0.7700	3,100
Jun 27, 2024	0.7640	0.7700	0.7640	0.7700	0.7700	950
Jun 26, 2024	0.7520	0.7800	0.7420	0.7680	0.7680	29,833
Jun 25, 2024	0.7480	0.7640	0.7420	0.7420	0.7420	9,002
Jun 24, 2024	0.7520	0.7720	0.7500	0.7660	0.7660	9,622
Jun 21, 2024	0.7540	0.7540	0.7540	0.7540	0.7540	-
Jun 20, 2024	0.7680	0.7760	0.7500	0.7540	0.7540	7,000
Jun 19, 2024	0.7500	0.7700	0.7480	0.7680	0.7680	7,504
Jun 18, 2024	0.7560	0.7700	0.7560	0.7560	0.7560	3,401
Jun 17, 2024	0.7800	0.7800	0.7560	0.7700	0.7700	15,295
Jun 14, 2024	0.7600	0.7720	0.7580	0.7720	0.7720	6,658
Jun 13, 2024	0.7720	0.7720	0.7720	0.7720	0.7720	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Triboo S.p.A. (TB.MI)