Tamburi Investment Partners S.p.A. (BIT:TIP)
Italy · Delayed Price · Currency is EUR 8.89
-0.11 (-1.22%)
Oct 16, 2026, 5:35 PM CET
BIT:TIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9.12 | 9.12 | 8.87 | 8.89 | 8.89 | -1.22% | 435,550 |
| Oct 15, 2026 | 9.27 | 9.34 | 8.95 | 9.00 | 9.00 | -2.49% | 1,109,168 |
| Oct 14, 2026 | 8.90 | 9.42 | 8.90 | 9.23 | 9.23 | 5.37% | 999,773 |
| Oct 13, 2026 | 8.70 | 8.87 | 8.70 | 8.76 | 8.76 | - | 158,114 |
| Oct 12, 2026 | 8.62 | 8.78 | 8.62 | 8.76 | 8.76 | 2.10% | 164,876 |
| Oct 9, 2026 | 8.65 | 8.76 | 8.58 | 8.58 | 8.58 | - | 241,025 |
| Oct 8, 2026 | 8.60 | 8.76 | 8.53 | 8.58 | 8.58 | -1.15% | 219,246 |
| Oct 7, 2026 | 8.80 | 8.84 | 8.66 | 8.68 | 8.68 | -1.92% | 185,854 |
| Oct 6, 2026 | 8.79 | 8.87 | 8.75 | 8.85 | 8.85 | 2.19% | 239,534 |
| Oct 5, 2026 | 8.52 | 8.70 | 8.50 | 8.66 | 8.66 | 1.76% | 178,315 |
| Oct 2, 2026 | 8.56 | 8.61 | 8.50 | 8.51 | 8.51 | 0.24% | 306,107 |
| Oct 1, 2026 | 8.75 | 8.75 | 8.49 | 8.49 | 8.49 | -2.97% | 279,529 |
| Sep 30, 2026 | 8.84 | 8.95 | 8.73 | 8.75 | 8.75 | -0.57% | 249,995 |
| Sep 29, 2026 | 8.78 | 8.85 | 8.75 | 8.80 | 8.80 | 0.92% | 178,892 |
| Sep 28, 2026 | 8.63 | 8.81 | 8.63 | 8.72 | 8.72 | 0.58% | 178,334 |
| Sep 25, 2026 | 8.68 | 8.74 | 8.65 | 8.67 | 8.67 | 0.23% | 117,335 |
| Sep 24, 2026 | 8.75 | 8.80 | 8.65 | 8.65 | 8.65 | -1.70% | 167,038 |
| Sep 23, 2026 | 8.95 | 8.95 | 8.76 | 8.80 | 8.80 | -1.12% | 247,477 |
| Sep 22, 2026 | 8.85 | 8.96 | 8.80 | 8.90 | 8.90 | 1.25% | 289,320 |
| Sep 21, 2026 | 8.74 | 8.86 | 8.64 | 8.79 | 8.79 | 1.85% | 265,161 |
| Sep 18, 2026 | 8.78 | 8.78 | 8.61 | 8.63 | 8.63 | -0.92% | 420,408 |
| Sep 17, 2026 | 8.66 | 8.79 | 8.65 | 8.71 | 8.71 | 0.69% | 242,064 |
| Sep 16, 2026 | 8.69 | 8.76 | 8.54 | 8.65 | 8.65 | 0.35% | 497,678 |
| Sep 15, 2026 | 8.90 | 8.99 | 8.45 | 8.62 | 8.62 | -2.49% | 832,416 |
| Sep 14, 2026 | 9.62 | 9.63 | 8.83 | 8.84 | 8.84 | -8.58% | 876,003 |
| Sep 11, 2026 | 9.60 | 9.75 | 9.60 | 9.67 | 9.67 | -0.10% | 330,775 |
| Sep 10, 2026 | 9.70 | 9.85 | 9.62 | 9.68 | 9.68 | -0.41% | 247,307 |
| Sep 9, 2026 | 9.92 | 9.92 | 9.72 | 9.72 | 9.72 | -1.62% | 192,010 |
| Sep 8, 2026 | 9.85 | 9.92 | 9.76 | 9.88 | 9.88 | 0.30% | 418,675 |
| Sep 7, 2026 | 9.86 | 9.90 | 9.78 | 9.85 | 9.85 | - | 152,176 |
| Sep 4, 2026 | 9.86 | 9.93 | 9.82 | 9.85 | 9.85 | - | 128,304 |
| Sep 3, 2026 | 9.96 | 9.96 | 9.82 | 9.85 | 9.85 | -0.71% | 183,315 |
| Sep 2, 2026 | 9.87 | 9.99 | 9.77 | 9.92 | 9.92 | 1.43% | 304,571 |
| Sep 1, 2026 | 9.85 | 9.85 | 9.69 | 9.78 | 9.78 | -0.51% | 164,839 |
| Aug 31, 2026 | 9.86 | 9.87 | 9.77 | 9.83 | 9.83 | -0.10% | 298,137 |
| Aug 28, 2026 | 9.82 | 9.87 | 9.81 | 9.84 | 9.84 | 0.82% | 89,379 |
| Aug 27, 2026 | 9.70 | 9.78 | 9.67 | 9.76 | 9.76 | 0.10% | 106,507 |
| Aug 26, 2026 | 9.82 | 9.85 | 9.72 | 9.75 | 9.75 | 0.52% | 188,316 |
| Aug 25, 2026 | 9.76 | 9.83 | 9.70 | 9.70 | 9.70 | -0.21% | 181,167 |
| Aug 24, 2026 | 9.60 | 9.79 | 9.60 | 9.72 | 9.72 | 0.83% | 115,844 |
| Aug 21, 2026 | 9.60 | 9.69 | 9.56 | 9.64 | 9.64 | 0.21% | 78,857 |
| Aug 20, 2026 | 9.60 | 9.65 | 9.56 | 9.62 | 9.62 | -0.31% | 106,357 |
| Aug 19, 2026 | 9.63 | 9.68 | 9.59 | 9.65 | 9.65 | - | 120,691 |
| Aug 18, 2026 | 9.70 | 9.74 | 9.65 | 9.65 | 9.65 | -0.92% | 119,520 |
| Aug 17, 2026 | 9.83 | 9.87 | 9.74 | 9.74 | 9.74 | -0.92% | 184,448 |
| Aug 14, 2026 | 9.84 | 9.94 | 9.78 | 9.83 | 9.83 | -0.30% | 190,166 |
| Aug 13, 2026 | 9.90 | 9.99 | 9.82 | 9.86 | 9.86 | -0.70% | 179,880 |
| Aug 12, 2026 | 10.02 | 10.10 | 9.93 | 9.93 | 9.93 | -0.90% | 224,852 |
| Aug 11, 2026 | 9.88 | 10.16 | 9.88 | 10.02 | 10.02 | 1.31% | 508,269 |
| Aug 10, 2026 | 9.98 | 9.98 | 9.83 | 9.89 | 9.89 | -0.10% | 108,131 |