Tamburi Investment Partners S.p.A. (BIT:TIP)
Italy · Delayed Price · Currency is EUR 8.93
+0.06 (0.68%)
May 28, 2026, 5:35 PM CET
BIT:TIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.92 | 9.01 | 8.87 | 8.87 | 8.87 | - | 200,014 |
| May 26, 2026 | 8.89 | 9.05 | 8.86 | 8.87 | 8.87 | -0.34% | 268,469 |
| May 25, 2026 | 8.77 | 8.93 | 8.70 | 8.90 | 8.90 | 3.01% | 303,396 |
| May 22, 2026 | 8.65 | 8.70 | 8.58 | 8.64 | 8.64 | 0.47% | 144,946 |
| May 21, 2026 | 8.62 | 8.68 | 8.57 | 8.60 | 8.60 | 0.47% | 174,190 |
| May 20, 2026 | 8.47 | 8.61 | 8.38 | 8.56 | 8.56 | 0.94% | 207,764 |
| May 19, 2026 | 8.45 | 8.62 | 8.41 | 8.48 | 8.48 | - | 136,969 |
| May 18, 2026 | 8.49 | 8.49 | 8.24 | 8.48 | 8.48 | 0.47% | 194,239 |
| May 15, 2026 | 8.46 | 8.56 | 8.37 | 8.44 | 8.44 | -1.86% | 164,324 |
| May 14, 2026 | 8.58 | 8.60 | 8.51 | 8.60 | 8.60 | 0.70% | 109,727 |
| May 13, 2026 | 8.54 | 8.56 | 8.48 | 8.54 | 8.54 | - | 117,455 |
| May 12, 2026 | 8.61 | 8.65 | 8.45 | 8.54 | 8.54 | -1.73% | 141,263 |
| May 11, 2026 | 8.70 | 8.80 | 8.61 | 8.69 | 8.69 | -0.34% | 101,352 |
| May 8, 2026 | 8.70 | 8.77 | 8.67 | 8.72 | 8.72 | -0.23% | 106,793 |
| May 7, 2026 | 8.78 | 8.86 | 8.74 | 8.74 | 8.74 | - | 127,106 |
| May 6, 2026 | 8.66 | 8.85 | 8.61 | 8.74 | 8.74 | 2.22% | 244,267 |
| May 5, 2026 | 8.67 | 8.67 | 8.53 | 8.55 | 8.55 | 0.12% | 137,673 |
| May 4, 2026 | 8.49 | 8.70 | 8.49 | 8.54 | 8.54 | 1.30% | 208,735 |
| Apr 30, 2026 | 8.44 | 8.53 | 8.41 | 8.43 | 8.43 | - | 134,379 |
| Apr 29, 2026 | 8.43 | 8.50 | 8.43 | 8.43 | 8.43 | -0.59% | 97,686 |
| Apr 28, 2026 | 8.49 | 8.58 | 8.46 | 8.48 | 8.48 | -0.12% | 162,044 |
| Apr 27, 2026 | 8.41 | 8.52 | 8.41 | 8.49 | 8.49 | 1.07% | 119,355 |
| Apr 24, 2026 | 8.39 | 8.48 | 8.29 | 8.40 | 8.40 | 1.08% | 146,887 |
| Apr 23, 2026 | 8.38 | 8.39 | 8.29 | 8.31 | 8.31 | -0.95% | 93,867 |
| Apr 22, 2026 | 8.54 | 8.54 | 8.38 | 8.39 | 8.39 | -0.24% | 134,415 |
| Apr 21, 2026 | 8.48 | 8.58 | 8.41 | 8.41 | 8.41 | -0.12% | 180,785 |
| Apr 20, 2026 | 8.58 | 8.58 | 8.42 | 8.42 | 8.42 | -1.86% | 119,364 |
| 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 |