The Italian Sea Group S.p.A. (BIT:TISG)
Italy · Delayed Price · Currency is EUR 4.710
+0.070 (1.51%)
Jan 22, 2026, 5:36 PM CET
The Italian Sea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 3.98 | 4.15 | 3.96 | 4.01 | 4.01 | 0.88% | 134,039 |
| Nov 25, 2025 | 3.94 | 3.98 | 3.92 | 3.98 | 3.98 | 1.27% | 72,329 |
| Nov 24, 2025 | 3.95 | 4.03 | 3.92 | 3.93 | 3.93 | -0.63% | 94,765 |
| Nov 21, 2025 | 4.00 | 4.02 | 3.91 | 3.95 | 3.95 | -1.74% | 146,898 |
| Nov 20, 2025 | 4.10 | 4.14 | 4.02 | 4.02 | 4.02 | -1.11% | 96,270 |
| Nov 19, 2025 | 4.15 | 4.24 | 4.07 | 4.07 | 4.07 | -2.63% | 84,813 |
| Nov 18, 2025 | 4.01 | 4.28 | 3.99 | 4.18 | 4.18 | 2.08% | 195,790 |
| Nov 17, 2025 | 4.16 | 4.21 | 4.06 | 4.09 | 4.09 | -1.56% | 107,672 |
| Nov 14, 2025 | 4.19 | 4.26 | 4.00 | 4.16 | 4.16 | -0.72% | 290,222 |
| Nov 13, 2025 | 4.19 | 4.34 | 4.06 | 4.19 | 4.19 | -0.83% | 266,550 |
| Nov 12, 2025 | 3.65 | 4.32 | 3.65 | 4.22 | 4.22 | 16.57% | 720,470 |
| Nov 11, 2025 | 3.68 | 3.79 | 3.59 | 3.62 | 3.62 | -0.55% | 344,800 |
| Nov 10, 2025 | 3.86 | 3.92 | 3.60 | 3.64 | 3.64 | -3.96% | 390,223 |
| Nov 7, 2025 | 3.93 | 3.97 | 3.74 | 3.79 | 3.79 | -1.56% | 350,319 |