Tamburi Investment Partners S.p.A. (BIT:TIP)
Italy · Delayed Price · Currency is EUR 9.74
-0.09 (-0.92%)
Aug 17, 2026, 5:35 PM CET
BIT:TIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 9.88 | 9.96 | 9.85 | 9.90 | 9.90 | 0.41% | 154,564 |
| Aug 6, 2026 | 9.85 | 9.96 | 9.85 | 9.86 | 9.86 | 0.51% | 257,568 |
| Aug 5, 2026 | 9.71 | 10.08 | 9.68 | 9.81 | 9.81 | 1.34% | 844,862 |
| Aug 4, 2026 | 9.61 | 9.72 | 9.55 | 9.68 | 9.68 | 0.94% | 214,901 |
| Aug 3, 2026 | 9.34 | 9.61 | 9.34 | 9.59 | 9.59 | 2.79% | 226,776 |
| Jul 31, 2026 | 9.35 | 9.53 | 9.32 | 9.33 | 9.33 | - | 179,637 |
| Jul 30, 2026 | 9.33 | 9.40 | 9.27 | 9.33 | 9.33 | 0.32% | 130,176 |
| Jul 29, 2026 | 9.27 | 9.41 | 9.23 | 9.30 | 9.30 | 0.32% | 177,930 |
| Jul 28, 2026 | 9.49 | 9.49 | 9.13 | 9.27 | 9.27 | -0.75% | 213,822 |
| Jul 27, 2026 | 9.40 | 9.43 | 9.26 | 9.34 | 9.34 | -0.43% | 143,112 |
| Jul 24, 2026 | 9.26 | 9.38 | 9.26 | 9.38 | 9.38 | 0.86% | 157,376 |
| Jul 23, 2026 | 9.33 | 9.39 | 9.28 | 9.30 | 9.30 | -1.38% | 228,775 |
| Jul 22, 2026 | 9.45 | 9.45 | 9.32 | 9.43 | 9.43 | 0.64% | 175,992 |
| Jul 21, 2026 | 9.33 | 9.42 | 9.31 | 9.37 | 9.37 | -0.11% | 226,573 |
| Jul 20, 2026 | 9.37 | 9.46 | 9.33 | 9.38 | 9.38 | -0.21% | 148,897 |
| Jul 17, 2026 | 9.46 | 9.54 | 9.36 | 9.40 | 9.40 | -2.39% | 407,338 |
| Jul 16, 2026 | 9.50 | 9.63 | 9.45 | 9.63 | 9.63 | 1.37% | 162,186 |
| Jul 15, 2026 | 9.44 | 9.55 | 9.44 | 9.50 | 9.50 | -0.11% | 319,419 |
| Jul 14, 2026 | 9.66 | 9.66 | 9.41 | 9.51 | 9.51 | -1.65% | 344,723 |
| Jul 13, 2026 | 9.71 | 9.86 | 9.60 | 9.67 | 9.67 | -0.62% | 337,457 |
| Jul 10, 2026 | 9.61 | 9.82 | 9.50 | 9.73 | 9.73 | 1.99% | 225,791 |
| Jul 9, 2026 | 9.60 | 9.73 | 9.42 | 9.54 | 9.54 | -0.52% | 301,163 |
| Jul 8, 2026 | 9.71 | 9.71 | 9.53 | 9.59 | 9.59 | -1.94% | 319,674 |
| 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 |