Tamburi Investment Partners S.p.A. (BIT:TIP)
Italy · Delayed Price · Currency is EUR 8.81
+0.03 (0.34%)
At close: Dec 5, 2025
BIT:TIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.79 | 8.84 | 8.73 | 8.81 | 8.81 | 0.34% | 133,511 |
| Dec 4, 2025 | 8.80 | 8.84 | 8.71 | 8.78 | 8.78 | 0.23% | 149,330 |
| Dec 3, 2025 | 8.72 | 8.80 | 8.69 | 8.76 | 8.76 | 0.57% | 223,524 |
| Dec 2, 2025 | 8.86 | 8.86 | 8.71 | 8.71 | 8.71 | -1.69% | 342,555 |
| Dec 1, 2025 | 9.12 | 9.12 | 8.86 | 8.86 | 8.86 | -2.64% | 241,097 |
| Nov 28, 2025 | 8.98 | 9.16 | 8.90 | 9.10 | 9.10 | 1.79% | 292,405 |
| Nov 27, 2025 | 8.92 | 9.03 | 8.87 | 8.94 | 8.94 | -0.11% | 376,536 |
| Nov 26, 2025 | 8.95 | 9.06 | 8.93 | 8.95 | 8.95 | 0.11% | 364,153 |
| Nov 25, 2025 | 8.76 | 8.95 | 8.71 | 8.94 | 8.94 | 1.48% | 306,152 |
| Nov 24, 2025 | 8.61 | 8.86 | 8.61 | 8.81 | 8.81 | 2.92% | 365,329 |
| Nov 21, 2025 | 8.58 | 8.68 | 8.46 | 8.56 | 8.56 | -1.04% | 498,787 |
| Nov 20, 2025 | 8.75 | 9.08 | 8.54 | 8.65 | 8.65 | -1.14% | 943,474 |
| Nov 19, 2025 | 8.50 | 8.81 | 8.42 | 8.75 | 8.75 | 6.19% | 629,874 |
| Nov 18, 2025 | 8.40 | 8.40 | 8.20 | 8.24 | 8.24 | -2.72% | 290,403 |
| Nov 17, 2025 | 8.55 | 8.76 | 8.42 | 8.47 | 8.47 | 1.93% | 436,363 |
| Nov 14, 2025 | 8.50 | 8.50 | 8.28 | 8.31 | 8.31 | -1.66% | 157,734 |
| Nov 13, 2025 | 8.54 | 8.61 | 8.43 | 8.45 | 8.45 | -1.29% | 192,012 |
| Nov 12, 2025 | 8.60 | 8.63 | 8.52 | 8.56 | 8.56 | 0.12% | 140,720 |
| Nov 11, 2025 | 8.58 | 8.64 | 8.52 | 8.55 | 8.55 | 0.47% | 215,514 |
| Nov 10, 2025 | 8.52 | 8.59 | 8.47 | 8.51 | 8.51 | 0.35% | 130,769 |
| Nov 7, 2025 | 8.57 | 8.57 | 8.39 | 8.48 | 8.48 | 0.12% | 111,579 |
| Nov 6, 2025 | 8.49 | 8.54 | 8.45 | 8.47 | 8.47 | -0.12% | 119,613 |
| Nov 5, 2025 | 8.56 | 8.56 | 8.42 | 8.48 | 8.48 | -0.47% | 257,246 |
| Nov 4, 2025 | 8.63 | 8.74 | 8.45 | 8.52 | 8.52 | -1.62% | 294,237 |
| Nov 3, 2025 | 8.76 | 8.92 | 8.65 | 8.66 | 8.66 | -1.03% | 242,467 |
| Oct 31, 2025 | 8.63 | 8.88 | 8.58 | 8.75 | 8.75 | 1.98% | 357,973 |
| Oct 30, 2025 | 8.51 | 8.63 | 8.43 | 8.58 | 8.58 | 0.94% | 395,703 |
| Oct 29, 2025 | 8.68 | 8.68 | 8.50 | 8.50 | 8.50 | -1.73% | 280,268 |
| Oct 28, 2025 | 8.75 | 8.75 | 8.63 | 8.65 | 8.65 | -0.35% | 182,394 |
| Oct 27, 2025 | 8.69 | 8.78 | 8.65 | 8.68 | 8.68 | 0.46% | 272,738 |
| Oct 24, 2025 | 8.70 | 8.77 | 8.63 | 8.64 | 8.64 | -1.14% | 206,925 |
| Oct 23, 2025 | 8.63 | 8.78 | 8.63 | 8.74 | 8.74 | 0.81% | 162,959 |
| Oct 22, 2025 | 8.65 | 8.69 | 8.58 | 8.67 | 8.67 | 0.58% | 83,962 |
| Oct 21, 2025 | 8.62 | 8.65 | 8.55 | 8.62 | 8.62 | - | 75,941 |
| Oct 20, 2025 | 8.54 | 8.64 | 8.51 | 8.62 | 8.62 | 1.29% | 79,437 |
| Oct 17, 2025 | 8.58 | 8.60 | 8.42 | 8.51 | 8.51 | -0.47% | 379,430 |
| Oct 16, 2025 | 8.42 | 8.58 | 8.32 | 8.55 | 8.55 | 2.15% | 219,065 |
| Oct 15, 2025 | 8.43 | 8.43 | 8.30 | 8.37 | 8.37 | 0.72% | 182,255 |
| Oct 14, 2025 | 8.48 | 8.48 | 8.27 | 8.31 | 8.31 | -2.58% | 191,138 |
| Oct 13, 2025 | 8.46 | 8.56 | 8.46 | 8.53 | 8.53 | 0.83% | 101,080 |
| Oct 10, 2025 | 8.68 | 8.70 | 8.45 | 8.46 | 8.46 | -2.42% | 159,959 |
| Oct 9, 2025 | 8.75 | 8.81 | 8.66 | 8.67 | 8.67 | -0.69% | 120,592 |
| Oct 8, 2025 | 8.88 | 8.88 | 8.66 | 8.73 | 8.73 | -0.23% | 120,687 |
| Oct 7, 2025 | 8.87 | 8.88 | 8.73 | 8.75 | 8.75 | -1.35% | 138,999 |
| Oct 6, 2025 | 8.60 | 8.89 | 8.56 | 8.87 | 8.87 | 3.14% | 295,042 |
| Oct 3, 2025 | 8.43 | 8.62 | 8.43 | 8.60 | 8.60 | 2.38% | 176,604 |
| Oct 2, 2025 | 8.37 | 8.40 | 8.33 | 8.40 | 8.40 | 1.33% | 55,462 |
| Oct 1, 2025 | 8.45 | 8.45 | 8.26 | 8.29 | 8.29 | -0.72% | 85,801 |
| Sep 30, 2025 | 8.36 | 8.45 | 8.31 | 8.35 | 8.35 | - | 110,715 |
| Sep 29, 2025 | 8.34 | 8.35 | 8.22 | 8.35 | 8.35 | 1.21% | 78,814 |