The Italian Sea Group S.p.A. (BIT:TISG)
Italy · Delayed Price · Currency is EUR 1.884
+0.006 (0.32%)
Mar 4, 2026, 5:35 PM CET
The Italian Sea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.95 | 2.05 | 1.87 | 1.89 | - | 0.64% | 879,127 |
| Mar 3, 2026 | 1.87 | 1.90 | 1.78 | 1.88 | 1.88 | -1.16% | 529,134 |
| Mar 2, 2026 | 1.88 | 2.04 | 1.80 | 1.90 | 1.90 | -5.94% | 1,073,875 |
| Feb 27, 2026 | 2.20 | 2.20 | 2.02 | 2.02 | 2.02 | -8.39% | 849,633 |
| Feb 26, 2026 | 2.20 | 2.27 | 2.12 | 2.21 | 2.21 | -0.68% | 466,769 |
| Feb 25, 2026 | 2.11 | 2.28 | 2.00 | 2.22 | 2.22 | 1.83% | 1,427,059 |
| Feb 24, 2026 | 2.52 | 2.54 | 2.16 | 2.18 | 2.18 | -13.32% | 1,917,123 |
| Feb 23, 2026 | 2.70 | 2.73 | 2.51 | 2.52 | 2.52 | -4.73% | 870,371 |
| Feb 20, 2026 | 2.67 | 2.90 | 2.61 | 2.64 | 2.64 | -0.75% | 2,363,990 |
| Feb 19, 2026 | 2.70 | 2.76 | 2.52 | 2.66 | 2.66 | -35.75% | 2,568,289 |
| Feb 18, 2026 | 4.22 | 4.23 | 4.13 | 4.14 | 4.14 | -1.78% | 67,453 |
| Feb 17, 2026 | 4.22 | 4.23 | 4.11 | 4.22 | 4.22 | 0.84% | 77,634 |
| Feb 16, 2026 | 4.20 | 4.28 | 4.18 | 4.18 | 4.18 | -1.42% | 82,209 |
| Feb 13, 2026 | 4.20 | 4.33 | 4.20 | 4.24 | 4.24 | 1.80% | 106,903 |
| Feb 12, 2026 | 4.20 | 4.41 | 4.17 | 4.17 | 4.17 | -0.36% | 76,373 |
| Feb 11, 2026 | 4.20 | 4.25 | 4.18 | 4.18 | 4.18 | -1.53% | 49,164 |
| 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 |