Tamburi Investment Partners S.p.A. (BIT:TIP)
Italy · Delayed Price · Currency is EUR 8.75
+0.17 (1.98%)
Oct 31, 2025, 5:35 PM CET
BIT:TIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 8.28 | 8.28 | 8.19 | 8.25 | 8.25 | 0.36% | 194,442 |
| Sep 25, 2025 | 8.32 | 8.35 | 8.22 | 8.22 | 8.22 | -1.91% | 127,263 |
| Sep 24, 2025 | 8.49 | 8.49 | 8.32 | 8.38 | 8.38 | -1.06% | 140,466 |
| Sep 23, 2025 | 8.36 | 8.52 | 8.36 | 8.47 | 8.47 | 1.68% | 116,263 |
| Sep 22, 2025 | 8.46 | 8.48 | 8.32 | 8.33 | 8.33 | -1.54% | 156,227 |
| 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 |