The Italian Sea Group S.p.A. (BIT:TISG)
Italy · Delayed Price · Currency is EUR 5.05
+0.04 (0.80%)
Sep 22, 2025, 10:45 AM CET
The Italian Sea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5.04 | 5.10 | 4.98 | 5.01 | 5.01 | -0.20% | 122,846 |
| Sep 18, 2025 | 5.12 | 5.19 | 5.02 | 5.02 | 5.02 | -1.95% | 107,148 |
| Sep 17, 2025 | 5.15 | 5.16 | 5.05 | 5.12 | 5.12 | 0.79% | 40,974 |
| Sep 16, 2025 | 5.16 | 5.20 | 5.07 | 5.08 | 5.08 | -1.55% | 80,588 |
| Sep 15, 2025 | 5.08 | 5.17 | 5.08 | 5.16 | 5.16 | 1.57% | 75,582 |
| Sep 12, 2025 | 5.06 | 5.15 | 5.05 | 5.08 | 5.08 | 0.59% | 55,476 |
| Sep 11, 2025 | 5.05 | 5.10 | 5.01 | 5.05 | 5.05 | 1.00% | 46,908 |
| Sep 10, 2025 | 5.10 | 5.19 | 5.00 | 5.00 | 5.00 | -1.57% | 98,249 |
| Sep 9, 2025 | 5.15 | 5.19 | 5.07 | 5.08 | 5.08 | -0.97% | 37,197 |
| Sep 8, 2025 | 5.15 | 5.20 | 5.08 | 5.13 | 5.13 | -0.39% | 77,400 |
| Sep 5, 2025 | 5.15 | 5.16 | 5.05 | 5.15 | 5.15 | 1.78% | 58,858 |
| Sep 4, 2025 | 5.09 | 5.15 | 5.06 | 5.06 | 5.06 | -1.17% | 46,574 |
| Sep 3, 2025 | 5.13 | 5.15 | 5.05 | 5.12 | 5.12 | 2.61% | 49,783 |
| Sep 2, 2025 | 5.11 | 5.12 | 4.97 | 4.99 | 4.99 | -1.19% | 63,721 |
| Sep 1, 2025 | 4.97 | 5.13 | 4.96 | 5.05 | 5.05 | 2.23% | 91,443 |
| Aug 29, 2025 | 5.14 | 5.21 | 4.94 | 4.94 | 4.94 | -3.70% | 181,601 |
| Aug 28, 2025 | 5.23 | 5.33 | 5.10 | 5.13 | 5.13 | -0.19% | 153,618 |
| Aug 27, 2025 | 5.25 | 5.35 | 5.14 | 5.14 | 5.14 | -0.96% | 155,595 |
| Aug 26, 2025 | 5.12 | 5.23 | 5.05 | 5.19 | 5.19 | 1.37% | 99,200 |
| Aug 25, 2025 | 5.03 | 5.17 | 4.95 | 5.12 | 5.12 | 2.81% | 140,347 |
| Aug 22, 2025 | 4.86 | 5.01 | 4.86 | 4.98 | 4.98 | 2.05% | 161,156 |
| Aug 21, 2025 | 4.85 | 4.90 | 4.82 | 4.88 | 4.88 | -0.20% | 54,293 |
| Aug 20, 2025 | 5.00 | 5.00 | 4.84 | 4.89 | 4.89 | - | 84,777 |
| Aug 19, 2025 | 4.82 | 5.00 | 4.82 | 4.89 | 4.89 | 0.82% | 104,424 |
| Aug 18, 2025 | 5.00 | 5.04 | 4.83 | 4.85 | 4.85 | -1.42% | 153,778 |
| Aug 14, 2025 | 4.78 | 4.95 | 4.72 | 4.92 | 4.92 | 4.46% | 210,172 |
| Aug 13, 2025 | 4.68 | 4.74 | 4.63 | 4.71 | 4.71 | 2.17% | 147,909 |
| Aug 12, 2025 | 4.80 | 4.89 | 4.61 | 4.61 | 4.61 | -2.95% | 218,011 |
| Aug 11, 2025 | 4.79 | 4.84 | 4.53 | 4.75 | 4.75 | -0.21% | 511,652 |
| Aug 8, 2025 | 5.49 | 5.53 | 4.75 | 4.76 | 4.76 | -13.14% | 804,392 |
| Aug 7, 2025 | 5.50 | 5.55 | 5.47 | 5.48 | 5.48 | 0.74% | 61,277 |
| Aug 6, 2025 | 5.49 | 5.56 | 5.44 | 5.44 | 5.44 | -0.73% | 57,433 |
| Aug 5, 2025 | 5.56 | 5.56 | 5.43 | 5.48 | 5.48 | 0.18% | 87,211 |
| Aug 4, 2025 | 5.49 | 5.56 | 5.46 | 5.47 | 5.47 | 0.18% | 65,740 |
| 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 |