Tamburi Investment Partners S.p.A. (BIT:TIP)
Italy · Delayed Price · Currency is EUR 9.64
-0.14 (-1.43%)
Jul 8, 2026, 2:54 PM CET
BIT:TIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 9.71 | 9.71 | 9.54 | 9.57 | - | -2.15% | 126,392 |
| Jul 7, 2026 | 9.79 | 9.81 | 9.64 | 9.78 | 9.78 | -0.10% | 575,483 |
| Jul 6, 2026 | 10.00 | 10.12 | 9.76 | 9.79 | 9.79 | -3.26% | 678,376 |
| Jul 3, 2026 | 9.51 | 10.22 | 9.35 | 10.12 | 10.12 | 6.86% | 1,272,755 |
| Jul 2, 2026 | 9.72 | 9.95 | 9.41 | 9.47 | 9.47 | -0.42% | 1,571,295 |
| Jul 1, 2026 | 8.82 | 9.56 | 8.78 | 9.51 | 9.51 | 8.69% | 1,179,440 |
| Jun 30, 2026 | 8.74 | 8.88 | 8.73 | 8.75 | 8.75 | 0.23% | 250,700 |
| Jun 29, 2026 | 8.75 | 8.83 | 8.71 | 8.73 | 8.73 | - | 143,349 |
| Jun 26, 2026 | 8.60 | 8.82 | 8.60 | 8.73 | 8.73 | 0.46% | 281,174 |
| Jun 25, 2026 | 8.85 | 8.86 | 8.67 | 8.69 | 8.69 | -1.25% | 210,205 |
| Jun 24, 2026 | 8.66 | 8.80 | 8.60 | 8.80 | 8.80 | 1.97% | 333,136 |
| Jun 23, 2026 | 8.63 | 8.72 | 8.45 | 8.63 | 8.63 | -0.46% | 383,193 |
| Jun 22, 2026 | 8.89 | 8.97 | 8.56 | 8.67 | 8.67 | -1.81% | 641,758 |
| Jun 19, 2026 | 9.08 | 9.15 | 9.01 | 9.09 | 8.83 | 0.11% | 653,573 |
| Jun 18, 2026 | 9.27 | 9.27 | 9.02 | 9.08 | 8.82 | -1.52% | 290,905 |
| Jun 17, 2026 | 9.28 | 9.32 | 9.17 | 9.22 | 8.96 | -0.54% | 209,667 |
| Jun 16, 2026 | 9.46 | 9.46 | 9.26 | 9.27 | 9.00 | -1.07% | 194,793 |
| Jun 15, 2026 | 9.31 | 9.51 | 9.30 | 9.37 | 9.10 | 1.19% | 454,857 |
| Jun 12, 2026 | 9.19 | 9.32 | 9.11 | 9.26 | 9.00 | 2.66% | 304,977 |
| Jun 11, 2026 | 9.00 | 9.20 | 8.94 | 9.02 | 8.76 | 0.45% | 465,113 |
| Jun 10, 2026 | 9.28 | 9.28 | 8.96 | 8.98 | 8.72 | -3.44% | 400,522 |
| Jun 9, 2026 | 8.74 | 9.39 | 8.70 | 9.30 | 9.03 | 7.64% | 745,410 |
| Jun 8, 2026 | 8.59 | 8.73 | 8.51 | 8.64 | 8.39 | - | 208,150 |
| Jun 5, 2026 | 8.77 | 8.77 | 8.61 | 8.64 | 8.39 | -1.14% | 199,865 |
| Jun 4, 2026 | 8.73 | 8.83 | 8.73 | 8.74 | 8.49 | - | 125,960 |
| Jun 3, 2026 | 8.93 | 9.04 | 8.72 | 8.74 | 8.49 | -2.24% | 227,675 |
| Jun 2, 2026 | 9.00 | 9.18 | 8.93 | 8.94 | 8.68 | 0.22% | 201,773 |
| Jun 1, 2026 | 8.90 | 9.07 | 8.89 | 8.92 | 8.66 | -0.56% | 233,662 |
| May 29, 2026 | 9.00 | 9.00 | 8.88 | 8.97 | 8.71 | 0.45% | 702,174 |
| May 28, 2026 | 8.87 | 8.94 | 8.79 | 8.93 | 8.67 | 0.68% | 161,045 |
| May 27, 2026 | 8.92 | 9.01 | 8.87 | 8.87 | 8.62 | - | 200,014 |
| May 26, 2026 | 8.89 | 9.05 | 8.86 | 8.87 | 8.62 | -0.34% | 268,469 |
| May 25, 2026 | 8.77 | 8.93 | 8.70 | 8.90 | 8.65 | 3.01% | 303,396 |
| May 22, 2026 | 8.65 | 8.70 | 8.58 | 8.64 | 8.39 | 0.47% | 144,946 |
| May 21, 2026 | 8.62 | 8.68 | 8.57 | 8.60 | 8.35 | 0.47% | 174,190 |
| May 20, 2026 | 8.47 | 8.61 | 8.38 | 8.56 | 8.32 | 0.94% | 207,764 |
| May 19, 2026 | 8.45 | 8.62 | 8.41 | 8.48 | 8.24 | - | 136,969 |
| May 18, 2026 | 8.49 | 8.49 | 8.24 | 8.48 | 8.24 | 0.47% | 194,239 |
| May 15, 2026 | 8.46 | 8.56 | 8.37 | 8.44 | 8.20 | -1.86% | 164,324 |
| May 14, 2026 | 8.58 | 8.60 | 8.51 | 8.60 | 8.35 | 0.70% | 109,727 |
| May 13, 2026 | 8.54 | 8.56 | 8.48 | 8.54 | 8.30 | - | 117,455 |
| May 12, 2026 | 8.61 | 8.65 | 8.45 | 8.54 | 8.30 | -1.73% | 141,263 |
| May 11, 2026 | 8.70 | 8.80 | 8.61 | 8.69 | 8.44 | -0.34% | 101,352 |
| May 8, 2026 | 8.70 | 8.77 | 8.67 | 8.72 | 8.47 | -0.23% | 106,793 |
| May 7, 2026 | 8.78 | 8.86 | 8.74 | 8.74 | 8.49 | - | 127,106 |
| May 6, 2026 | 8.66 | 8.85 | 8.61 | 8.74 | 8.49 | 2.22% | 244,267 |
| May 5, 2026 | 8.67 | 8.67 | 8.53 | 8.55 | 8.31 | 0.12% | 137,673 |
| May 4, 2026 | 8.49 | 8.70 | 8.49 | 8.54 | 8.30 | 1.30% | 208,735 |
| Apr 30, 2026 | 8.44 | 8.53 | 8.41 | 8.43 | 8.19 | - | 134,379 |
| Apr 29, 2026 | 8.43 | 8.50 | 8.43 | 8.43 | 8.19 | -0.59% | 97,686 |