Tamburi Investment Partners S.p.A. (BIT:TIP)
Italy · Delayed Price · Currency is EUR 9.06
+0.18 (2.03%)
Mar 4, 2026, 5:35 PM CET
BIT:TIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8.90 | 9.15 | 8.81 | 9.06 | 9.06 | 2.03% | 212,709 |
| Mar 3, 2026 | 9.07 | 9.07 | 8.78 | 8.88 | 8.88 | -2.52% | 405,753 |
| Mar 2, 2026 | 9.20 | 9.33 | 9.11 | 9.11 | 9.11 | -4.31% | 256,814 |
| Feb 27, 2026 | 9.50 | 9.52 | 9.35 | 9.52 | 9.52 | 0.21% | 288,239 |
| Feb 26, 2026 | 9.51 | 9.53 | 9.37 | 9.50 | 9.50 | 0.21% | 133,460 |
| Feb 25, 2026 | 9.37 | 9.52 | 9.33 | 9.48 | 9.48 | 1.39% | 162,944 |
| Feb 24, 2026 | 9.38 | 9.47 | 9.33 | 9.35 | 9.35 | -0.32% | 143,521 |
| Feb 23, 2026 | 9.55 | 9.58 | 9.37 | 9.38 | 9.38 | -1.68% | 135,944 |
| Feb 20, 2026 | 9.44 | 9.55 | 9.36 | 9.54 | 9.54 | 1.27% | 196,709 |
| Feb 19, 2026 | 9.44 | 9.46 | 9.32 | 9.42 | 9.42 | 0.11% | 97,035 |
| Feb 18, 2026 | 9.40 | 9.46 | 9.33 | 9.41 | 9.41 | - | 110,813 |
| Feb 17, 2026 | 9.40 | 9.47 | 9.39 | 9.41 | 9.41 | -0.32% | 125,457 |
| Feb 16, 2026 | 9.66 | 9.68 | 9.27 | 9.44 | 9.44 | -1.77% | 222,623 |
| Feb 13, 2026 | 9.66 | 9.81 | 9.58 | 9.61 | 9.61 | -2.04% | 191,040 |
| Feb 12, 2026 | 9.60 | 9.85 | 9.60 | 9.81 | 9.81 | 2.72% | 307,753 |
| Feb 11, 2026 | 9.70 | 9.70 | 9.48 | 9.55 | 9.55 | -1.14% | 270,934 |
| Feb 10, 2026 | 9.73 | 9.74 | 9.61 | 9.66 | 9.66 | -0.51% | 137,984 |
| Feb 9, 2026 | 9.65 | 9.85 | 9.58 | 9.71 | 9.71 | 1.78% | 464,167 |
| Feb 6, 2026 | 9.41 | 9.63 | 9.38 | 9.54 | 9.54 | 1.38% | 157,898 |
| Feb 5, 2026 | 9.35 | 9.50 | 9.35 | 9.41 | 9.41 | 0.64% | 177,893 |
| Feb 4, 2026 | 9.54 | 9.54 | 9.28 | 9.35 | 9.35 | -1.16% | 208,665 |
| Feb 3, 2026 | 9.61 | 9.65 | 9.41 | 9.46 | 9.46 | -0.94% | 172,252 |
| Feb 2, 2026 | 9.50 | 9.62 | 9.40 | 9.55 | 9.55 | -0.10% | 188,029 |
| Jan 30, 2026 | 9.70 | 9.70 | 9.50 | 9.56 | 9.56 | -0.42% | 212,697 |
| Jan 29, 2026 | 10.00 | 10.00 | 9.50 | 9.60 | 9.60 | -2.14% | 235,563 |
| Jan 28, 2026 | 9.85 | 9.90 | 9.79 | 9.81 | 9.81 | -0.51% | 196,471 |
| Jan 27, 2026 | 10.14 | 10.14 | 9.82 | 9.86 | 9.86 | -2.76% | 161,090 |
| Jan 26, 2026 | 10.02 | 10.16 | 9.95 | 10.14 | 10.14 | 0.80% | 357,761 |
| Jan 23, 2026 | 10.26 | 10.26 | 10.02 | 10.06 | 10.06 | -1.95% | 234,836 |
| 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 |