Tamburi Investment Partners S.p.A. (BIT:TIP)
Italy · Delayed Price · Currency is EUR 7.84
+0.03 (0.38%)
Aug 13, 2025, 1:45 PM CET
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 7.80 | 7.86 | 7.77 | 7.81 | 7.81 | -0.64% | 109,150 |
| 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 |
| Jul 10, 2025 | 7.80 | 7.85 | 7.66 | 7.71 | 7.71 | -1.53% | 154,208 |
| Jul 9, 2025 | 7.87 | 7.93 | 7.83 | 7.83 | 7.83 | 0.13% | 154,313 |
| Jul 8, 2025 | 7.79 | 7.85 | 7.70 | 7.82 | 7.82 | 0.90% | 116,679 |
| Jul 7, 2025 | 7.75 | 7.83 | 7.71 | 7.75 | 7.75 | 0.13% | 133,916 |
| Jul 4, 2025 | 7.71 | 7.80 | 7.71 | 7.74 | 7.74 | -0.26% | 105,127 |
| Jul 3, 2025 | 7.68 | 7.80 | 7.66 | 7.76 | 7.76 | 0.78% | 87,135 |
| Jul 2, 2025 | 7.80 | 7.80 | 7.66 | 7.70 | 7.70 | -1.28% | 95,786 |
| Jul 1, 2025 | 7.91 | 7.91 | 7.75 | 7.80 | 7.80 | -0.51% | 193,921 |
| Jun 30, 2025 | 7.85 | 7.94 | 7.80 | 7.84 | 7.84 | 0.38% | 189,139 |
| Jun 27, 2025 | 7.78 | 7.92 | 7.74 | 7.81 | 7.81 | 0.90% | 123,736 |
| Jun 26, 2025 | 7.68 | 7.79 | 7.65 | 7.74 | 7.74 | 0.78% | 223,438 |
| Jun 25, 2025 | 7.68 | 7.82 | 7.67 | 7.68 | 7.68 | 0.26% | 186,835 |
| Jun 24, 2025 | 7.54 | 7.66 | 7.51 | 7.66 | 7.66 | 2.82% | 774,126 |
| Jun 23, 2025 | 7.80 | 7.80 | 7.39 | 7.45 | 7.45 | -4.49% | 322,107 |
| Jun 20, 2025 | 7.78 | 7.96 | 7.77 | 7.80 | 7.64 | 0.91% | 928,641 |
| Jun 19, 2025 | 7.70 | 7.78 | 7.64 | 7.73 | 7.57 | 0.13% | 103,311 |
| Jun 18, 2025 | 7.69 | 7.74 | 7.62 | 7.72 | 7.56 | 0.78% | 97,774 |
| Jun 17, 2025 | 7.74 | 7.74 | 7.57 | 7.66 | 7.50 | 0.13% | 159,728 |
| Jun 16, 2025 | 7.54 | 7.69 | 7.54 | 7.65 | 7.49 | 1.46% | 126,969 |
| Jun 13, 2025 | 7.65 | 7.68 | 7.50 | 7.54 | 7.39 | -2.71% | 235,917 |
| Jun 12, 2025 | 7.98 | 7.98 | 7.75 | 7.75 | 7.59 | -3.49% | 248,791 |
| Jun 11, 2025 | 8.02 | 8.05 | 7.99 | 8.03 | 7.87 | - | 145,066 |
| Jun 10, 2025 | 8.06 | 8.10 | 8.02 | 8.03 | 7.87 | 0.12% | 138,264 |
| Jun 9, 2025 | 8.07 | 8.10 | 8.02 | 8.02 | 7.86 | -0.12% | 83,131 |
| Jun 6, 2025 | 8.06 | 8.09 | 8.02 | 8.03 | 7.87 | - | 128,848 |
| Jun 5, 2025 | 8.07 | 8.08 | 7.99 | 8.03 | 7.87 | 0.12% | 127,572 |
| Jun 4, 2025 | 8.05 | 8.07 | 7.99 | 8.02 | 7.86 | 0.12% | 124,318 |