The Italian Sea Group S.p.A. (BIT:TISG)
Italy · Delayed Price · Currency is EUR 1.396
-0.082 (-5.55%)
Aug 14, 2026, 5:35 PM CET
The Italian Sea Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |