Tamburi Investment Partners S.p.A. (BIT:TIP)
Italy · Delayed Price · Currency is EUR 10.26
+0.20 (1.99%)
Jan 22, 2026, 5:35 PM CET
BIT:TIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 10.12 | 10.26 | 10.04 | 10.26 | 10.26 | 1.99% | 291,998 |
| Jan 21, 2026 | 9.92 | 10.10 | 9.82 | 10.06 | 10.06 | 1.41% | 327,952 |
| Jan 20, 2026 | 10.06 | 10.06 | 9.91 | 9.92 | 9.92 | -1.78% | 292,276 |
| Jan 19, 2026 | 9.94 | 10.18 | 9.86 | 10.10 | 10.10 | 1.81% | 593,326 |
| Jan 16, 2026 | 9.94 | 9.95 | 9.84 | 9.92 | 9.92 | -0.20% | 178,279 |
| Jan 15, 2026 | 9.80 | 9.94 | 9.73 | 9.94 | 9.94 | 1.84% | 176,528 |
| Jan 14, 2026 | 9.60 | 9.76 | 9.59 | 9.76 | 9.76 | 1.56% | 195,308 |
| Jan 13, 2026 | 9.78 | 9.78 | 9.49 | 9.61 | 9.61 | -0.93% | 217,554 |
| Jan 12, 2026 | 9.70 | 9.80 | 9.63 | 9.70 | 9.70 | - | 244,985 |
| Jan 9, 2026 | 9.49 | 9.70 | 9.41 | 9.70 | 9.70 | 2.65% | 414,932 |
| Jan 8, 2026 | 9.42 | 9.47 | 9.32 | 9.45 | 9.45 | 0.43% | 142,548 |
| Jan 7, 2026 | 9.31 | 9.41 | 9.28 | 9.41 | 9.41 | 1.07% | 197,794 |
| Jan 6, 2026 | 9.35 | 9.37 | 9.25 | 9.31 | 9.31 | -0.53% | 73,037 |
| Jan 5, 2026 | 9.24 | 9.36 | 9.07 | 9.36 | 9.36 | 1.85% | 277,684 |
| Jan 2, 2026 | 9.17 | 9.27 | 9.17 | 9.19 | 9.19 | - | 145,843 |
| Dec 30, 2025 | 9.15 | 9.24 | 9.15 | 9.19 | 9.19 | -0.22% | 154,335 |
| Dec 29, 2025 | 9.07 | 9.24 | 9.06 | 9.21 | 9.21 | 1.66% | 198,429 |
| Dec 23, 2025 | 9.04 | 9.19 | 9.03 | 9.06 | 9.06 | -0.22% | 310,318 |
| Dec 22, 2025 | 9.00 | 9.09 | 8.94 | 9.08 | 9.08 | 0.67% | 165,029 |
| Dec 19, 2025 | 8.99 | 9.05 | 8.92 | 9.02 | 9.02 | 0.33% | 1,026,087 |
| Dec 18, 2025 | 8.90 | 8.99 | 8.88 | 8.99 | 8.99 | 1.35% | 114,479 |
| Dec 17, 2025 | 8.89 | 8.98 | 8.77 | 8.87 | 8.87 | 0.23% | 169,342 |
| Dec 16, 2025 | 8.80 | 8.86 | 8.76 | 8.85 | 8.85 | 0.80% | 215,324 |
| Dec 15, 2025 | 8.76 | 8.91 | 8.71 | 8.78 | 8.78 | 0.23% | 182,010 |
| Dec 12, 2025 | 8.75 | 8.84 | 8.72 | 8.76 | 8.76 | 0.46% | 114,463 |
| Dec 11, 2025 | 8.75 | 8.77 | 8.66 | 8.72 | 8.72 | - | 118,154 |
| Dec 10, 2025 | 8.71 | 8.75 | 8.65 | 8.72 | 8.72 | 0.23% | 114,615 |
| Dec 9, 2025 | 8.84 | 8.84 | 8.68 | 8.70 | 8.70 | -1.14% | 145,252 |
| Dec 8, 2025 | 8.81 | 8.83 | 8.75 | 8.80 | 8.80 | -0.11% | 174,341 |
| 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 |