The Italian Sea Group S.p.A. (BIT:TISG)
Italy · Delayed Price · Currency is EUR 5.46
-0.03 (-0.55%)
Aug 1, 2025, 5:35 PM CET
The Italian Sea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.45 | 5.52 | 5.43 | 5.46 | 5.46 | -0.55% | 52,025 |
| Jul 31, 2025 | 5.55 | 5.59 | 5.48 | 5.49 | 5.49 | -0.90% | 63,024 |
| Jul 30, 2025 | 5.64 | 5.64 | 5.54 | 5.54 | 5.54 | -1.07% | 57,300 |
| Jul 29, 2025 | 5.70 | 5.72 | 5.60 | 5.60 | 5.60 | -1.23% | 97,367 |
| Jul 28, 2025 | 5.80 | 5.86 | 5.65 | 5.67 | 5.67 | -0.87% | 93,918 |
| Jul 25, 2025 | 5.75 | 5.78 | 5.67 | 5.72 | 5.72 | 0.18% | 83,749 |
| Jul 24, 2025 | 5.77 | 5.81 | 5.71 | 5.71 | 5.71 | -0.35% | 59,796 |
| Jul 23, 2025 | 5.69 | 5.76 | 5.62 | 5.73 | 5.73 | 2.14% | 54,111 |
| Jul 22, 2025 | 5.64 | 5.64 | 5.51 | 5.61 | 5.61 | -0.36% | 67,421 |
| Jul 21, 2025 | 5.68 | 5.69 | 5.62 | 5.63 | 5.63 | 0.36% | 52,522 |
| Jul 18, 2025 | 5.64 | 5.70 | 5.59 | 5.61 | 5.61 | - | 81,471 |
| Jul 17, 2025 | 5.70 | 5.70 | 5.59 | 5.61 | 5.61 | -0.53% | 50,497 |
| Jul 16, 2025 | 5.68 | 5.75 | 5.62 | 5.64 | 5.64 | -1.05% | 55,861 |
| Jul 15, 2025 | 5.76 | 5.85 | 5.70 | 5.70 | 5.70 | -0.52% | 74,942 |
| Jul 14, 2025 | 5.70 | 5.81 | 5.66 | 5.73 | 5.73 | 0.17% | 66,812 |
| Jul 11, 2025 | 5.92 | 5.92 | 5.70 | 5.72 | 5.72 | -2.89% | 140,168 |
| Jul 10, 2025 | 5.90 | 5.92 | 5.82 | 5.89 | 5.89 | -0.34% | 89,392 |
| Jul 9, 2025 | 5.81 | 5.93 | 5.69 | 5.91 | 5.91 | 1.72% | 103,508 |
| Jul 8, 2025 | 5.78 | 5.91 | 5.78 | 5.81 | 5.81 | - | 101,030 |
| Jul 7, 2025 | 5.85 | 5.88 | 5.77 | 5.81 | 5.81 | -0.17% | 47,396 |
| Jul 4, 2025 | 5.92 | 5.92 | 5.82 | 5.82 | 5.82 | -1.52% | 49,009 |
| Jul 3, 2025 | 5.74 | 5.94 | 5.74 | 5.91 | 5.91 | 2.43% | 89,361 |
| Jul 2, 2025 | 5.66 | 5.82 | 5.66 | 5.77 | 5.77 | 0.52% | 62,790 |
| Jul 1, 2025 | 5.78 | 5.79 | 5.67 | 5.74 | 5.74 | -0.35% | 53,057 |
| Jun 30, 2025 | 5.73 | 5.76 | 5.64 | 5.76 | 5.76 | 1.23% | 61,789 |
| Jun 27, 2025 | 5.55 | 5.69 | 5.52 | 5.69 | 5.69 | 3.64% | 108,703 |
| Jun 26, 2025 | 5.56 | 5.57 | 5.46 | 5.49 | 5.49 | 0.18% | 88,112 |
| Jun 25, 2025 | 5.65 | 5.65 | 5.48 | 5.48 | 5.48 | -3.01% | 70,144 |
| Jun 24, 2025 | 5.51 | 5.65 | 5.51 | 5.65 | 5.65 | 4.05% | 94,660 |
| Jun 23, 2025 | 5.50 | 5.52 | 5.37 | 5.43 | 5.43 | -2.16% | 154,932 |
| Jun 20, 2025 | 5.56 | 5.63 | 5.54 | 5.55 | 5.55 | - | 81,579 |
| Jun 19, 2025 | 5.73 | 5.73 | 5.53 | 5.55 | 5.55 | -3.14% | 204,689 |
| Jun 18, 2025 | 5.72 | 5.78 | 5.68 | 5.73 | 5.73 | - | 94,011 |
| Jun 17, 2025 | 5.83 | 5.83 | 5.71 | 5.73 | 5.73 | -0.69% | 75,102 |
| Jun 16, 2025 | 5.63 | 5.82 | 5.63 | 5.77 | 5.77 | 2.49% | 68,928 |
| Jun 13, 2025 | 5.90 | 5.90 | 5.63 | 5.63 | 5.63 | -3.76% | 162,234 |
| Jun 12, 2025 | 6.00 | 6.01 | 5.85 | 5.85 | 5.85 | -2.50% | 72,437 |
| Jun 11, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 1.01% | 109,444 |
| Jun 10, 2025 | 5.84 | 6.05 | 5.83 | 5.94 | 5.94 | 2.24% | 171,044 |
| Jun 9, 2025 | 5.92 | 5.92 | 5.70 | 5.81 | 5.81 | - | 91,374 |
| Jun 6, 2025 | 5.74 | 5.90 | 5.70 | 5.81 | 5.81 | 1.22% | 150,286 |
| Jun 5, 2025 | 5.70 | 5.75 | 5.63 | 5.74 | 5.74 | 2.14% | 60,018 |
| Jun 4, 2025 | 5.65 | 5.68 | 5.60 | 5.62 | 5.62 | 0.72% | 54,101 |
| Jun 3, 2025 | 5.60 | 5.60 | 5.47 | 5.58 | 5.58 | 0.36% | 108,873 |
| Jun 2, 2025 | 5.75 | 5.75 | 5.55 | 5.56 | 5.56 | -1.59% | 77,082 |
| May 30, 2025 | 5.60 | 5.76 | 5.60 | 5.65 | 5.65 | 1.25% | 87,966 |
| May 29, 2025 | 5.87 | 5.87 | 5.55 | 5.58 | 5.58 | -2.45% | 138,997 |
| May 28, 2025 | 5.94 | 5.98 | 5.72 | 5.72 | 5.72 | -3.21% | 175,617 |
| May 27, 2025 | 5.97 | 6.03 | 5.88 | 5.91 | 5.91 | 0.68% | 111,821 |
| May 26, 2025 | 5.96 | 6.05 | 5.83 | 5.87 | 5.87 | -3.77% | 201,440 |