Tamburi Investment Partners S.p.A. (BIT:TIP)
Italy · Delayed Price · Currency is EUR 8.58
+0.21 (2.51%)
Apr 17, 2026, 5:35 PM CET
BIT:TIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8.38 | 8.63 | 8.34 | 8.58 | 8.58 | 2.51% | 236,278 |
| Apr 16, 2026 | 8.31 | 8.40 | 8.29 | 8.37 | 8.37 | 1.21% | 219,716 |
| Apr 15, 2026 | 8.30 | 8.32 | 8.23 | 8.27 | 8.27 | 0.24% | 113,862 |
| Apr 14, 2026 | 8.29 | 8.34 | 8.25 | 8.25 | 8.25 | 0.61% | 178,129 |
| Apr 13, 2026 | 8.08 | 8.25 | 8.06 | 8.20 | 8.20 | 0.61% | 118,312 |
| Apr 10, 2026 | 8.20 | 8.35 | 8.13 | 8.15 | 8.15 | -0.37% | 203,128 |
| Apr 9, 2026 | 8.26 | 8.26 | 8.06 | 8.18 | 8.18 | 0.25% | 130,294 |
| Apr 8, 2026 | 8.23 | 8.29 | 8.16 | 8.16 | 8.16 | 3.29% | 222,164 |
| Apr 7, 2026 | 8.01 | 8.05 | 7.86 | 7.90 | 7.90 | -0.50% | 143,933 |
| Apr 2, 2026 | 7.89 | 8.01 | 7.83 | 7.94 | 7.94 | -1.24% | 135,138 |
| Apr 1, 2026 | 7.95 | 8.04 | 7.88 | 8.04 | 8.04 | 3.61% | 248,114 |
| Mar 31, 2026 | 7.80 | 7.88 | 7.69 | 7.76 | 7.76 | -0.51% | 229,038 |
| Mar 30, 2026 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | 3.04% | 173,705 |
| Mar 27, 2026 | 7.81 | 7.81 | 7.57 | 7.57 | 7.57 | -2.70% | 197,198 |
| Mar 26, 2026 | 7.73 | 7.88 | 7.66 | 7.78 | 7.78 | 0.52% | 270,000 |
| Mar 25, 2026 | 7.63 | 7.79 | 7.63 | 7.74 | 7.74 | 2.52% | 295,847 |
| Mar 24, 2026 | 7.73 | 7.75 | 7.54 | 7.55 | 7.55 | -2.58% | 393,083 |
| Mar 23, 2026 | 7.61 | 7.93 | 7.52 | 7.75 | 7.75 | 0.78% | 369,826 |
| Mar 20, 2026 | 7.74 | 7.90 | 7.62 | 7.69 | 7.69 | -0.52% | 1,062,530 |
| Mar 19, 2026 | 7.87 | 7.87 | 7.63 | 7.73 | 7.73 | -2.28% | 519,111 |
| Mar 18, 2026 | 8.15 | 8.31 | 7.82 | 7.91 | 7.91 | -2.22% | 587,601 |
| Mar 17, 2026 | 8.27 | 8.28 | 8.08 | 8.09 | 8.09 | -2.65% | 615,591 |
| Mar 16, 2026 | 8.50 | 8.57 | 8.23 | 8.31 | 8.31 | -3.26% | 377,411 |
| Mar 13, 2026 | 8.63 | 8.63 | 8.47 | 8.59 | 8.59 | -0.46% | 236,633 |
| Mar 12, 2026 | 8.70 | 8.77 | 8.61 | 8.63 | 8.63 | -1.37% | 153,869 |
| Mar 11, 2026 | 8.82 | 8.87 | 8.70 | 8.75 | 8.75 | -1.69% | 146,578 |
| Mar 10, 2026 | 8.93 | 9.01 | 8.80 | 8.90 | 8.90 | 1.71% | 229,564 |
| Mar 9, 2026 | 8.77 | 8.77 | 8.56 | 8.75 | 8.75 | -1.57% | 240,062 |
| Mar 6, 2026 | 8.93 | 9.05 | 8.87 | 8.89 | 8.89 | -1.22% | 213,017 |
| Mar 5, 2026 | 9.04 | 9.14 | 9.00 | 9.00 | 9.00 | -0.66% | 230,440 |
| 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 |