The Italian Sea Group S.p.A. (BIT:TISG)
Italy · Delayed Price · Currency is EUR 1.080
+0.048 (4.65%)
Jul 6, 2026, 3:06 PM CET
The Italian Sea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |