Tamburi Investment Partners S.p.A. (BIT:TIP)
Italy · Delayed Price · Currency is EUR 8.39
-0.07 (-0.83%)
Sep 22, 2025, 10:45 AM CET
BIT:TIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8.42 | 8.48 | 8.39 | 8.46 | 8.46 | 0.95% | 628,158 |
| Sep 18, 2025 | 8.33 | 8.50 | 8.28 | 8.38 | 8.38 | 0.84% | 107,910 |
| Sep 17, 2025 | 8.36 | 8.40 | 8.25 | 8.31 | 8.31 | -0.60% | 187,315 |
| Sep 16, 2025 | 8.45 | 8.52 | 8.33 | 8.36 | 8.36 | -1.07% | 141,508 |
| Sep 15, 2025 | 8.66 | 8.73 | 8.45 | 8.45 | 8.45 | -1.86% | 183,705 |
| Sep 12, 2025 | 8.33 | 8.84 | 8.09 | 8.61 | 8.61 | 5.26% | 836,854 |
| Sep 11, 2025 | 8.30 | 8.32 | 8.17 | 8.18 | 8.18 | -0.85% | 104,510 |
| Sep 10, 2025 | 8.30 | 8.32 | 8.22 | 8.25 | 8.25 | -0.12% | 109,676 |
| Sep 9, 2025 | 8.23 | 8.33 | 8.22 | 8.26 | 8.26 | 0.12% | 116,000 |
| Sep 8, 2025 | 8.26 | 8.26 | 8.18 | 8.25 | 8.25 | 0.24% | 61,649 |
| Sep 5, 2025 | 8.17 | 8.29 | 8.15 | 8.23 | 8.23 | 0.49% | 109,939 |
| Sep 4, 2025 | 8.13 | 8.22 | 8.13 | 8.19 | 8.19 | 0.49% | 83,429 |
| Sep 3, 2025 | 8.10 | 8.22 | 8.10 | 8.15 | 8.15 | 0.62% | 91,192 |
| Sep 2, 2025 | 8.20 | 8.23 | 8.10 | 8.10 | 8.10 | -1.46% | 168,390 |
| Sep 1, 2025 | 8.16 | 8.25 | 8.16 | 8.22 | 8.22 | 0.49% | 70,834 |
| Aug 29, 2025 | 8.33 | 8.33 | 8.15 | 8.18 | 8.18 | -0.24% | 101,658 |
| Aug 28, 2025 | 8.23 | 8.33 | 8.20 | 8.20 | 8.20 | -0.36% | 111,202 |
| Aug 27, 2025 | 8.27 | 8.30 | 8.20 | 8.23 | 8.23 | -0.48% | 80,419 |
| Aug 26, 2025 | 8.21 | 8.27 | 8.15 | 8.27 | 8.27 | 0.12% | 359,123 |
| Aug 25, 2025 | 8.25 | 8.30 | 8.17 | 8.26 | 8.26 | 0.24% | 178,011 |
| Aug 22, 2025 | 8.08 | 8.25 | 8.03 | 8.24 | 8.24 | 2.49% | 202,527 |
| Aug 21, 2025 | 8.01 | 8.05 | 7.95 | 8.04 | 8.04 | 0.25% | 78,027 |
| Aug 20, 2025 | 8.09 | 8.09 | 8.01 | 8.02 | 8.02 | -0.74% | 78,609 |
| Aug 19, 2025 | 7.95 | 8.09 | 7.90 | 8.08 | 8.08 | 1.51% | 136,805 |
| Aug 18, 2025 | 7.89 | 7.98 | 7.83 | 7.96 | 7.96 | 0.89% | 147,741 |
| Aug 14, 2025 | 7.82 | 7.93 | 7.82 | 7.89 | 7.89 | 0.64% | 92,516 |
| Aug 13, 2025 | 7.81 | 7.89 | 7.81 | 7.84 | 7.84 | 0.38% | 85,014 |
| Aug 12, 2025 | 7.80 | 7.86 | 7.77 | 7.81 | 7.81 | -0.64% | 128,345 |
| Aug 11, 2025 | 7.94 | 7.94 | 7.80 | 7.86 | 7.86 | -0.25% | 87,697 |
| Aug 8, 2025 | 7.94 | 7.94 | 7.84 | 7.88 | 7.88 | 0.13% | 94,166 |
| Aug 7, 2025 | 7.75 | 7.92 | 7.75 | 7.87 | 7.87 | 0.64% | 92,214 |
| Aug 6, 2025 | 7.87 | 7.90 | 7.75 | 7.82 | 7.82 | -0.38% | 91,807 |
| Aug 5, 2025 | 7.86 | 7.87 | 7.82 | 7.85 | 7.85 | 0.38% | 61,637 |
| Aug 4, 2025 | 7.76 | 7.85 | 7.74 | 7.82 | 7.82 | 0.64% | 98,170 |
| Aug 1, 2025 | 7.96 | 7.96 | 7.69 | 7.77 | 7.77 | 0.52% | 202,003 |
| Jul 31, 2025 | 7.85 | 7.90 | 7.73 | 7.73 | 7.73 | -1.53% | 248,608 |
| Jul 30, 2025 | 7.83 | 7.91 | 7.80 | 7.85 | 7.85 | -0.13% | 126,850 |
| Jul 29, 2025 | 7.83 | 7.95 | 7.82 | 7.86 | 7.86 | -0.25% | 197,269 |
| Jul 28, 2025 | 8.00 | 8.03 | 7.85 | 7.88 | 7.88 | -0.88% | 91,111 |
| Jul 25, 2025 | 7.97 | 7.97 | 7.79 | 7.95 | 7.95 | 1.27% | 115,239 |
| Jul 24, 2025 | 8.06 | 8.06 | 7.85 | 7.85 | 7.85 | -1.88% | 107,167 |
| Jul 23, 2025 | 7.87 | 8.02 | 7.60 | 8.00 | 8.00 | 1.65% | 300,060 |
| Jul 22, 2025 | 7.97 | 8.01 | 7.86 | 7.87 | 7.87 | -1.13% | 207,295 |
| Jul 21, 2025 | 8.00 | 8.07 | 7.93 | 7.96 | 7.96 | -0.50% | 110,620 |
| Jul 18, 2025 | 8.03 | 8.15 | 8.00 | 8.00 | 8.00 | -0.25% | 167,499 |
| Jul 17, 2025 | 7.93 | 8.20 | 7.92 | 8.02 | 8.02 | 1.91% | 437,449 |
| Jul 16, 2025 | 7.84 | 7.92 | 7.82 | 7.87 | 7.87 | 0.25% | 81,029 |
| Jul 15, 2025 | 7.84 | 7.92 | 7.82 | 7.85 | 7.85 | 0.38% | 117,622 |
| Jul 14, 2025 | 7.69 | 7.82 | 7.67 | 7.82 | 7.82 | 0.90% | 105,128 |
| Jul 11, 2025 | 7.68 | 7.78 | 7.63 | 7.75 | 7.75 | 0.52% | 149,752 |