The Italian Sea Group S.p.A. (BIT:TISG)
Italy · Delayed Price · Currency is EUR 1.346
+0.046 (3.54%)
May 26, 2026, 5:35 PM CET
The Italian Sea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.38 | 1.39 | 1.27 | 1.35 | 1.35 | 3.54% | 674,727 |
| May 25, 2026 | 1.39 | 1.43 | 1.26 | 1.30 | 1.30 | -7.14% | 1,113,435 |
| May 22, 2026 | 1.63 | 1.63 | 1.07 | 1.40 | 1.40 | -18.03% | 1,593,216 |
| May 21, 2026 | 1.70 | 1.77 | 1.69 | 1.71 | 1.71 | -0.93% | 218,029 |
| May 20, 2026 | 1.70 | 1.77 | 1.68 | 1.72 | 1.72 | -0.12% | 248,704 |
| May 19, 2026 | 1.71 | 1.74 | 1.69 | 1.73 | 1.73 | 0.35% | 83,951 |
| May 18, 2026 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | - | 106,743 |
| May 15, 2026 | 1.74 | 1.77 | 1.70 | 1.72 | 1.72 | 1.42% | 318,048 |
| May 14, 2026 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | 0.12% | 156,313 |
| May 13, 2026 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | 1.44% | 205,851 |
| May 12, 2026 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -1.88% | 240,148 |
| May 11, 2026 | 1.74 | 1.76 | 1.69 | 1.70 | 1.70 | -1.62% | 194,401 |
| May 8, 2026 | 1.75 | 1.79 | 1.71 | 1.73 | 1.73 | -1.03% | 233,984 |
| May 7, 2026 | 1.79 | 1.82 | 1.72 | 1.75 | 1.75 | 1.39% | 466,715 |
| May 6, 2026 | 1.80 | 1.96 | 1.69 | 1.72 | 1.72 | 3.86% | 1,412,652 |
| May 5, 2026 | 1.62 | 1.78 | 1.61 | 1.66 | 1.66 | 1.97% | 463,658 |
| May 4, 2026 | 1.66 | 1.77 | 1.60 | 1.63 | 1.63 | 1.62% | 514,118 |
| Apr 30, 2026 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | -2.32% | 290,604 |
| Apr 29, 2026 | 1.74 | 1.76 | 1.59 | 1.64 | 1.64 | -6.61% | 476,797 |
| Apr 28, 2026 | 1.74 | 1.79 | 1.66 | 1.76 | 1.76 | 1.97% | 421,713 |
| Apr 27, 2026 | 1.68 | 1.83 | 1.57 | 1.72 | 1.72 | 1.29% | 760,282 |
| Apr 24, 2026 | 1.81 | 1.85 | 1.64 | 1.70 | 1.70 | -3.52% | 1,022,356 |
| Apr 23, 2026 | 1.72 | 1.95 | 1.71 | 1.76 | 1.76 | 2.20% | 1,235,423 |
| Apr 22, 2026 | 1.92 | 1.92 | 1.50 | 1.72 | 1.72 | -13.71% | 1,949,452 |
| Apr 21, 2026 | 2.14 | 2.60 | 2.00 | 2.00 | 2.00 | -4.86% | 1,859,806 |
| Apr 20, 2026 | 1.64 | 2.20 | 1.61 | 2.10 | 2.10 | 33.76% | 3,468,337 |
| Apr 17, 2026 | 1.54 | 1.74 | 1.48 | 1.57 | 1.57 | 9.64% | 3,264,476 |
| Apr 16, 2026 | 1.16 | 1.48 | 1.09 | 1.43 | 1.43 | 29.01% | 2,429,089 |
| Apr 15, 2026 | 0.98 | 1.17 | 0.97 | 1.11 | 1.11 | 14.08% | 1,292,188 |
| Apr 14, 2026 | 0.91 | 1.02 | 0.88 | 0.97 | 0.97 | 11.97% | 965,970 |
| Apr 13, 2026 | 0.89 | 0.89 | 0.83 | 0.87 | 0.87 | -2.47% | 555,027 |
| Apr 10, 2026 | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | -6.31% | 372,242 |
| Apr 9, 2026 | 1.05 | 1.05 | 0.93 | 0.95 | 0.95 | -8.73% | 704,178 |
| Apr 8, 2026 | 0.92 | 1.04 | 0.89 | 1.04 | 1.04 | 23.90% | 1,064,584 |
| Apr 7, 2026 | 0.92 | 0.92 | 0.84 | 0.84 | 0.84 | -6.24% | 557,406 |
| Apr 2, 2026 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -2.82% | 228,856 |
| Apr 1, 2026 | 0.92 | 0.93 | 0.88 | 0.92 | 0.92 | 4.89% | 477,335 |
| Mar 31, 2026 | 0.94 | 0.94 | 0.87 | 0.88 | 0.88 | -4.86% | 347,403 |
| Mar 30, 2026 | 0.92 | 0.94 | 0.88 | 0.93 | 0.93 | 1.54% | 482,056 |
| Mar 27, 2026 | 0.97 | 1.00 | 0.90 | 0.91 | 0.91 | -5.50% | 572,115 |
| Mar 26, 2026 | 1.10 | 1.10 | 0.96 | 0.96 | 0.96 | -9.91% | 636,164 |
| Mar 25, 2026 | 1.03 | 1.10 | 0.98 | 1.07 | 1.07 | 9.74% | 881,561 |
| Mar 24, 2026 | 1.06 | 1.12 | 0.94 | 0.98 | 0.98 | -7.32% | 871,951 |
| Mar 23, 2026 | 0.95 | 1.05 | 0.85 | 1.05 | 1.05 | 14.60% | 737,862 |
| Mar 20, 2026 | 0.95 | 0.96 | 0.87 | 0.92 | 0.92 | -1.92% | 932,806 |
| Mar 19, 2026 | 0.77 | 0.94 | 0.75 | 0.94 | 0.94 | 27.17% | 2,100,666 |
| Mar 18, 2026 | 1.05 | 1.06 | 0.74 | 0.74 | 0.74 | -29.90% | 1,110,491 |
| Mar 17, 2026 | 1.03 | 1.28 | 1.01 | 1.05 | 1.05 | -2.05% | 2,331,753 |
| Mar 16, 2026 | 2.04 | 2.05 | 1.02 | 1.07 | 1.07 | -47.06% | 3,069,541 |
| Mar 13, 2026 | 2.17 | 2.17 | 2.03 | 2.03 | 2.03 | -6.68% | 309,851 |