The Italian Sea Group S.p.A. (BIT:TISG)
Italy · Delayed Price · Currency is EUR 1.040
+0.044 (4.42%)
Jul 24, 2026, 5:35 PM CET
The Italian Sea Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -2.50% | 231,427 |
| Jul 16, 2026 | 1.02 | 1.08 | 1.01 | 1.04 | 1.04 | -1.70% | 182,457 |
| Jul 15, 2026 | 1.07 | 1.08 | 1.02 | 1.06 | 1.06 | 1.34% | 159,680 |
| Jul 14, 2026 | 1.01 | 1.05 | 0.99 | 1.05 | 1.05 | 3.16% | 105,024 |
| Jul 13, 2026 | 1.05 | 1.09 | 1.01 | 1.01 | 1.01 | -3.24% | 305,030 |
| Jul 10, 2026 | 1.04 | 1.07 | 1.00 | 1.05 | 1.05 | 3.56% | 182,613 |
| Jul 9, 2026 | 1.05 | 1.06 | 0.99 | 1.01 | 1.01 | -2.69% | 287,842 |
| Jul 8, 2026 | 1.06 | 1.08 | 1.01 | 1.04 | 1.04 | -0.57% | 266,516 |
| Jul 7, 2026 | 1.06 | 1.15 | 1.03 | 1.05 | 1.05 | -0.95% | 740,279 |
| Jul 6, 2026 | 1.02 | 1.13 | 1.00 | 1.06 | 1.06 | 2.33% | 508,175 |
| Jul 3, 2026 | 0.94 | 1.08 | 0.94 | 1.03 | 1.03 | 10.26% | 729,933 |
| Jul 2, 2026 | 0.97 | 1.01 | 0.90 | 0.94 | 0.94 | -7.33% | 813,454 |
| Jul 1, 2026 | 1.09 | 1.10 | 1.00 | 1.01 | 1.01 | -10.78% | 884,780 |
| Jun 30, 2026 | 1.12 | 1.18 | 1.08 | 1.13 | 1.13 | 1.43% | 304,930 |
| Jun 29, 2026 | 1.13 | 1.18 | 1.10 | 1.12 | 1.12 | 1.27% | 113,068 |
| Jun 26, 2026 | 1.12 | 1.15 | 1.05 | 1.10 | 1.10 | -4.34% | 529,197 |
| Jun 25, 2026 | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -6.04% | 257,410 |
| Jun 24, 2026 | 1.23 | 1.25 | 1.19 | 1.23 | 1.23 | 0.49% | 175,345 |
| Jun 23, 2026 | 1.22 | 1.27 | 1.19 | 1.22 | 1.22 | -1.61% | 245,076 |
| Jun 22, 2026 | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -7.19% | 314,379 |
| Jun 19, 2026 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -0.89% | 128,127 |
| Jun 18, 2026 | 1.38 | 1.40 | 1.31 | 1.35 | 1.35 | 0.90% | 257,819 |
| Jun 17, 2026 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -1.76% | 155,250 |
| Jun 16, 2026 | 1.40 | 1.43 | 1.36 | 1.36 | 1.36 | -2.16% | 301,118 |
| Jun 15, 2026 | 1.47 | 1.50 | 1.38 | 1.39 | 1.39 | -3.07% | 651,201 |
| Jun 12, 2026 | 1.38 | 1.50 | 1.37 | 1.43 | 1.43 | -5.03% | 940,472 |
| Jun 11, 2026 | 1.34 | 1.51 | 1.25 | 1.51 | 1.51 | 14.05% | 794,350 |
| Jun 10, 2026 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -2.65% | 224,368 |
| Jun 9, 2026 | 1.40 | 1.44 | 1.35 | 1.36 | 1.36 | -3.13% | 285,296 |
| Jun 8, 2026 | 1.41 | 1.45 | 1.39 | 1.40 | 1.40 | -1.82% | 171,873 |
| Jun 5, 2026 | 1.48 | 1.51 | 1.43 | 1.43 | 1.43 | -3.51% | 167,321 |
| Jun 4, 2026 | 1.51 | 1.55 | 1.40 | 1.48 | 1.48 | -1.85% | 492,675 |
| Jun 3, 2026 | 1.52 | 1.54 | 1.45 | 1.51 | 1.51 | -1.69% | 313,539 |
| Jun 2, 2026 | 1.60 | 1.60 | 1.52 | 1.54 | 1.54 | -1.16% | 212,991 |
| Jun 1, 2026 | 1.54 | 1.62 | 1.48 | 1.55 | 1.55 | 0.91% | 697,882 |
| May 29, 2026 | 1.50 | 1.62 | 1.46 | 1.54 | 1.54 | 2.67% | 832,143 |
| May 28, 2026 | 1.65 | 1.73 | 1.44 | 1.50 | 1.50 | -6.25% | 1,038,215 |
| May 27, 2026 | 1.35 | 1.61 | 1.35 | 1.60 | 1.60 | 18.87% | 1,160,291 |
| 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 |