The Italian Sea Group S.p.A. (BIT:TISG)
Italy · Delayed Price · Currency is EUR 4.180
-0.065 (-1.53%)
At close: Feb 11, 2026
The Italian Sea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.20 | 4.23 | 4.18 | 4.19 | - | -1.41% | 24,634 |
| Feb 10, 2026 | 4.26 | 4.29 | 4.17 | 4.25 | 4.25 | 1.56% | 75,010 |
| Feb 9, 2026 | 4.32 | 4.32 | 4.14 | 4.18 | 4.18 | -2.11% | 134,046 |
| Feb 6, 2026 | 4.18 | 4.31 | 4.13 | 4.27 | 4.27 | 2.15% | 51,048 |
| Feb 5, 2026 | 4.27 | 4.34 | 4.18 | 4.18 | 4.18 | -1.65% | 59,232 |
| Feb 4, 2026 | 4.06 | 4.32 | 4.06 | 4.25 | 4.25 | 3.16% | 185,971 |
| Feb 3, 2026 | 4.24 | 4.24 | 4.09 | 4.12 | 4.12 | -1.20% | 54,085 |
| Feb 2, 2026 | 4.26 | 4.28 | 4.17 | 4.17 | 4.17 | -1.88% | 49,784 |
| Jan 30, 2026 | 4.30 | 4.35 | 4.25 | 4.25 | 4.25 | -0.70% | 64,330 |
| Jan 29, 2026 | 4.45 | 4.45 | 4.26 | 4.28 | 4.28 | -3.49% | 124,461 |
| Jan 28, 2026 | 4.48 | 4.50 | 4.40 | 4.44 | 4.44 | -2.10% | 85,018 |
| Jan 27, 2026 | 4.50 | 4.61 | 4.49 | 4.53 | 4.53 | -0.11% | 61,869 |
| Jan 26, 2026 | 4.60 | 4.62 | 4.47 | 4.54 | 4.54 | -0.77% | 113,996 |
| Jan 23, 2026 | 4.70 | 4.70 | 4.54 | 4.57 | 4.57 | -2.97% | 113,665 |
| Jan 22, 2026 | 4.70 | 4.84 | 4.67 | 4.71 | 4.71 | 1.51% | 222,849 |
| Jan 21, 2026 | 4.63 | 4.72 | 4.60 | 4.64 | 4.64 | -0.75% | 158,084 |
| Jan 20, 2026 | 4.64 | 4.72 | 4.51 | 4.68 | 4.68 | 0.75% | 185,012 |
| Jan 19, 2026 | 4.74 | 4.80 | 4.60 | 4.64 | 4.64 | -2.32% | 173,837 |
| Jan 16, 2026 | 4.78 | 4.87 | 4.72 | 4.75 | 4.75 | -0.31% | 256,834 |
| Jan 15, 2026 | 4.70 | 4.77 | 4.65 | 4.77 | 4.77 | 2.47% | 139,390 |
| Jan 14, 2026 | 4.64 | 4.75 | 4.64 | 4.65 | 4.65 | -0.85% | 126,504 |
| Jan 13, 2026 | 4.68 | 4.75 | 4.50 | 4.69 | 4.69 | 0.75% | 355,135 |
| Jan 12, 2026 | 4.59 | 4.70 | 4.53 | 4.66 | 4.66 | 2.08% | 291,636 |
| Jan 9, 2026 | 4.54 | 4.59 | 4.37 | 4.56 | 4.56 | 2.70% | 267,992 |
| Jan 8, 2026 | 4.15 | 4.57 | 4.12 | 4.44 | 4.44 | 8.16% | 840,376 |
| Jan 7, 2026 | 4.09 | 4.13 | 4.02 | 4.11 | 4.11 | 0.37% | 148,668 |
| Jan 6, 2026 | 4.03 | 4.14 | 4.03 | 4.09 | 4.09 | 0.86% | 75,510 |
| Jan 5, 2026 | 4.09 | 4.15 | 3.99 | 4.06 | 4.06 | -0.25% | 128,051 |
| Jan 2, 2026 | 4.06 | 4.18 | 4.05 | 4.07 | 4.07 | 0.12% | 111,741 |
| Dec 30, 2025 | 4.10 | 4.10 | 4.03 | 4.06 | 4.06 | 0.50% | 110,463 |
| Dec 29, 2025 | 4.06 | 4.12 | 4.04 | 4.04 | 4.04 | -0.49% | 160,695 |
| Dec 23, 2025 | 4.11 | 4.15 | 4.06 | 4.06 | 4.06 | -1.10% | 85,944 |
| Dec 22, 2025 | 4.11 | 4.17 | 4.09 | 4.11 | 4.11 | -0.12% | 114,403 |
| Dec 19, 2025 | 4.20 | 4.20 | 4.09 | 4.11 | 4.11 | -1.08% | 113,013 |
| Dec 18, 2025 | 4.11 | 4.20 | 4.10 | 4.16 | 4.16 | 1.22% | 58,336 |
| Dec 17, 2025 | 4.18 | 4.25 | 4.11 | 4.11 | 4.11 | -1.68% | 59,545 |
| Dec 16, 2025 | 4.13 | 4.21 | 4.13 | 4.18 | 4.18 | - | 22,011 |
| Dec 15, 2025 | 4.20 | 4.26 | 4.11 | 4.18 | 4.18 | -0.60% | 116,323 |
| Dec 12, 2025 | 4.20 | 4.35 | 4.19 | 4.20 | 4.20 | 0.72% | 122,389 |
| Dec 11, 2025 | 4.10 | 4.24 | 4.10 | 4.17 | 4.17 | 0.60% | 85,832 |
| Dec 10, 2025 | 4.11 | 4.16 | 4.07 | 4.15 | 4.15 | 1.10% | 55,629 |
| Dec 9, 2025 | 4.14 | 4.25 | 4.10 | 4.10 | 4.10 | -0.85% | 29,810 |
| Dec 8, 2025 | 4.30 | 4.31 | 4.14 | 4.14 | 4.14 | -3.39% | 51,215 |
| Dec 5, 2025 | 4.22 | 4.34 | 4.22 | 4.28 | 4.28 | 1.66% | 54,512 |
| Dec 4, 2025 | 4.11 | 4.27 | 4.09 | 4.21 | 4.21 | 3.19% | 143,412 |
| Dec 3, 2025 | 4.01 | 4.14 | 4.01 | 4.08 | 4.08 | 2.00% | 103,155 |
| Dec 2, 2025 | 3.99 | 4.05 | 3.99 | 4.00 | 4.00 | -0.99% | 36,242 |
| Dec 1, 2025 | 4.02 | 4.05 | 4.00 | 4.04 | 4.04 | 0.25% | 70,609 |
| Nov 28, 2025 | 4.03 | 4.12 | 3.99 | 4.03 | 4.03 | 0.62% | 87,768 |
| Nov 27, 2025 | 4.07 | 4.08 | 4.01 | 4.01 | 4.01 | -0.12% | 46,648 |