The Italian Sea Group S.p.A. (BIT:TISG)
Italy · Delayed Price · Currency is EUR 1.178
-0.024 (-2.00%)
Sep 25, 2026, 5:35 PM CET
The Italian Sea Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | -2.00% | 163,506 |
| Sep 24, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | 1.01% | 106,248 |
| Sep 23, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -3.41% | 213,535 |
| Sep 22, 2026 | 1.23 | 1.29 | 1.23 | 1.23 | 1.23 | -0.81% | 229,179 |
| Sep 21, 2026 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | 2.48% | 297,173 |
| Sep 18, 2026 | 1.31 | 1.31 | 1.20 | 1.21 | 1.21 | -6.91% | 465,669 |
| Sep 17, 2026 | 1.24 | 1.36 | 1.21 | 1.30 | 1.30 | 3.17% | 789,082 |
| Sep 16, 2026 | 1.21 | 1.28 | 1.16 | 1.26 | 1.26 | 12.28% | 943,175 |
| Sep 15, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | 1.08% | 75,868 |
| Sep 14, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.28% | 247,220 |
| Sep 11, 2026 | 1.08 | 1.15 | 1.07 | 1.14 | 1.14 | 3.45% | 357,099 |
| Sep 10, 2026 | 1.19 | 1.25 | 1.08 | 1.10 | 1.10 | -12.70% | 1,155,165 |
| Sep 9, 2026 | 1.37 | 1.38 | 1.26 | 1.26 | 1.26 | -2.48% | 578,106 |
| Sep 8, 2026 | 1.30 | 1.34 | 1.25 | 1.29 | 1.29 | 4.03% | 563,860 |
| Sep 7, 2026 | 1.26 | 1.30 | 1.23 | 1.24 | 1.24 | -0.80% | 149,922 |
| Sep 4, 2026 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -2.19% | 111,178 |
| Sep 3, 2026 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | 3.06% | 177,565 |
| Sep 2, 2026 | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -4.46% | 231,376 |
| Sep 1, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 1.25% | 214,294 |
| Aug 31, 2026 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | -0.31% | 159,847 |
| Aug 28, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | 0.63% | 105,317 |
| Aug 27, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -0.62% | 140,640 |
| Aug 26, 2026 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -0.46% | 139,159 |
| Aug 25, 2026 | 1.39 | 1.39 | 1.29 | 1.29 | 1.29 | -2.27% | 258,553 |
| Aug 24, 2026 | 1.33 | 1.40 | 1.29 | 1.32 | 1.32 | 3.28% | 565,819 |
| Aug 21, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | 1.42% | 154,242 |
| Aug 20, 2026 | 1.24 | 1.31 | 1.24 | 1.26 | 1.26 | 0.96% | 221,415 |
| Aug 19, 2026 | 1.33 | 1.34 | 1.24 | 1.25 | 1.25 | -4.28% | 417,179 |
| Aug 18, 2026 | 1.32 | 1.36 | 1.29 | 1.31 | 1.31 | -2.68% | 414,577 |
| Aug 17, 2026 | 1.42 | 1.42 | 1.32 | 1.34 | 1.34 | -3.72% | 636,531 |
| Aug 14, 2026 | 1.48 | 1.55 | 1.39 | 1.40 | 1.40 | -5.55% | 1,231,567 |
| Aug 13, 2026 | 1.42 | 1.49 | 1.39 | 1.48 | 1.48 | 4.82% | 1,388,206 |
| Aug 12, 2026 | 1.45 | 1.53 | 1.36 | 1.41 | 1.41 | -1.26% | 1,833,155 |
| Aug 11, 2026 | 1.31 | 1.47 | 1.27 | 1.43 | 1.43 | 13.88% | 3,153,399 |
| Aug 10, 2026 | 1.20 | 1.35 | 1.19 | 1.25 | 1.25 | 10.58% | 1,863,365 |
| Aug 7, 2026 | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | 0.53% | 446,302 |
| Aug 6, 2026 | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | 5.42% | 454,115 |
| Aug 5, 2026 | 1.14 | 1.18 | 1.07 | 1.07 | 1.07 | -3.78% | 781,823 |
| Aug 4, 2026 | 1.07 | 1.17 | 1.05 | 1.11 | 1.11 | 3.15% | 1,005,876 |
| Aug 3, 2026 | 1.08 | 1.13 | 1.02 | 1.08 | 1.08 | -6.42% | 682,787 |
| Jul 31, 2026 | 1.19 | 1.20 | 1.11 | 1.15 | 1.15 | -1.54% | 301,603 |
| Jul 30, 2026 | 1.22 | 1.22 | 1.12 | 1.17 | 1.17 | -3.78% | 510,008 |
| Jul 29, 2026 | 1.29 | 1.34 | 1.19 | 1.22 | 1.22 | -4.85% | 698,121 |
| Jul 28, 2026 | 1.22 | 1.28 | 1.14 | 1.28 | 1.28 | 13.10% | 1,773,518 |
| Jul 27, 2026 | 1.07 | 1.24 | 1.05 | 1.13 | 1.13 | 8.65% | 1,146,673 |
| Jul 24, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 4.42% | 267,018 |
| Jul 23, 2026 | 1.06 | 1.10 | 0.98 | 1.00 | 1.00 | -5.32% | 585,395 |
| Jul 22, 2026 | 1.05 | 1.15 | 1.02 | 1.05 | 1.05 | 6.05% | 1,322,574 |
| Jul 21, 2026 | 1.04 | 1.05 | 0.99 | 0.99 | 0.99 | -2.75% | 269,906 |
| Jul 20, 2026 | 1.00 | 1.05 | 0.97 | 1.02 | 1.02 | 0.39% | 261,372 |