The Italian Sea Group S.p.A. (BIT:TISG)
Italy · Delayed Price · Currency is EUR 0.6050
0.00 (0.00%)
Nov 4, 2026, 6:55 PM CET
The Italian Sea Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 3, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 2, 2026 | 0.63 | 0.64 | 0.57 | 0.61 | 0.61 | -5.47% | 754,389 |
| Oct 30, 2026 | 0.73 | 0.74 | 0.62 | 0.64 | 0.64 | -12.69% | 883,396 |
| Oct 29, 2026 | 0.72 | 0.76 | 0.70 | 0.73 | 0.73 | 5.47% | 595,587 |
| Oct 28, 2026 | 0.63 | 0.73 | 0.63 | 0.70 | 0.70 | 5.30% | 534,033 |
| Oct 27, 2026 | 0.68 | 0.68 | 0.59 | 0.66 | 0.66 | -3.51% | 1,063,712 |
| Oct 26, 2026 | 0.65 | 0.74 | 0.64 | 0.68 | 0.68 | 5.23% | 1,428,658 |
| Oct 23, 2026 | 0.85 | 0.87 | 0.65 | 0.65 | 0.65 | -25.12% | 973,262 |
| Oct 22, 2026 | 0.95 | 0.95 | 0.86 | 0.87 | 0.87 | -3.56% | 320,376 |
| Oct 21, 2026 | 0.95 | 0.97 | 0.89 | 0.90 | 0.90 | -1.10% | 493,789 |
| Oct 20, 2026 | 1.05 | 1.05 | 0.83 | 0.91 | 0.91 | -14.95% | 1,635,379 |
| Oct 19, 2026 | 1.03 | 1.08 | 1.02 | 1.07 | 1.07 | 4.90% | 230,300 |
| Oct 16, 2026 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | -3.23% | 199,828 |
| Oct 15, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | 0.19% | 106,765 |
| Oct 14, 2026 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | -1.50% | 163,788 |
| Oct 13, 2026 | 1.07 | 1.12 | 1.06 | 1.07 | 1.07 | -0.37% | 140,316 |
| Oct 12, 2026 | 1.10 | 1.15 | 1.07 | 1.07 | 1.07 | -2.55% | 266,149 |
| Oct 9, 2026 | 1.08 | 1.13 | 1.08 | 1.10 | 1.10 | -0.90% | 126,019 |
| Oct 8, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -0.72% | 75,301 |
| Oct 7, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | -0.36% | 125,270 |
| Oct 6, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | 1.08% | 155,488 |
| Oct 5, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | - | 151,643 |
| Oct 2, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -2.12% | 208,523 |
| Oct 1, 2026 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -0.70% | 226,046 |
| Sep 30, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 1.96% | 107,609 |
| Sep 29, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 135,951 |
| Sep 28, 2026 | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -4.07% | 231,117 |
| 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 |