Skip to main content
Compagnia dei Caraibi S.p.A. (BIT:TIME)
Italy flag Italy · Delayed Price · Currency is EUR
0.304
-0.003 (-0.98%)
At close: Dec 5, 2025

Compagnia dei Caraibi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.310.320.290.300.30-0.98%71,399
Dec 4, 20250.340.370.300.310.31-11.01%482,794
Dec 3, 20250.230.350.230.350.3545.57%500,074
Dec 2, 20250.240.240.240.240.240.42%17,000
Dec 1, 20250.240.240.240.240.24-1.67%6,750
Nov 28, 20250.240.240.230.240.24-6,842
Nov 27, 20250.240.240.240.240.24-9,000
Nov 26, 20250.240.250.240.240.24-1.64%34,077
Nov 25, 20250.250.250.240.240.24-14,137
Nov 24, 20250.240.260.240.240.240.83%77,738
Nov 21, 20250.240.240.230.240.24-1.22%89,878
Nov 20, 20250.250.250.240.250.25-2.00%24,520
Nov 19, 20250.250.250.250.250.25-1.57%28,001
Nov 18, 20250.260.260.250.250.25-1.93%17,402
Nov 17, 20250.270.270.250.260.261.17%22,654
Nov 14, 20250.260.260.250.260.26-3.03%24,979
Nov 13, 20250.260.280.260.260.264.35%117,814
Nov 12, 20250.250.260.240.250.25-1.56%71,689
Nov 11, 20250.260.270.260.260.260.78%51,974
Nov 10, 20250.270.270.240.260.26-5.56%78,443
Nov 7, 20250.270.270.270.270.27-0.37%41,000
Nov 6, 20250.270.270.270.270.27-3.21%29,355
Nov 5, 20250.280.280.270.280.280.36%39,859
Nov 4, 20250.270.280.270.280.281.45%75,441
Nov 3, 20250.270.280.270.280.281.85%72,556
Oct 31, 20250.330.330.270.270.27-15.62%132,161
Oct 30, 20250.340.340.320.320.32-8.31%37,975
Oct 29, 20250.350.350.340.350.35-3.06%93,094
Oct 28, 20250.350.360.350.360.361.98%25,100
Oct 27, 20250.370.370.350.350.35-1.67%19,426
Oct 24, 20250.360.370.350.360.36-5.03%77,802
Oct 23, 20250.360.380.360.380.384.71%34,887
Oct 22, 20250.380.380.360.360.36-1.37%4,358
Oct 21, 20250.360.380.360.370.370.27%15,963
Oct 20, 20250.370.380.350.370.371.39%31,768
Oct 17, 20250.370.370.350.360.36-5.51%100,902
Oct 16, 20250.360.390.350.380.382.42%100,660
Oct 15, 20250.370.380.360.370.37-38,716
Oct 14, 20250.380.380.370.370.37-3.13%20,325
Oct 13, 20250.390.410.380.380.38-4.00%31,716
Oct 10, 20250.390.400.380.400.403.09%70,803
Oct 9, 20250.390.400.390.390.39-2.02%61,702
Oct 8, 20250.410.410.390.400.40-3.88%36,533
Oct 7, 20250.420.420.390.410.410.49%21,107
Oct 6, 20250.400.410.400.410.41-1.44%44,090
Oct 3, 20250.410.420.400.420.421.46%81,962
Oct 2, 20250.420.430.400.410.41-4.21%98,179
Oct 1, 20250.430.450.420.430.43-3.39%150,917
Sep 30, 20250.470.490.430.440.44-2.21%361,973
Sep 29, 20250.420.470.400.450.4515.86%518,692
Sep 26, 20250.430.450.390.390.39-17.51%405,788
Sep 25, 20250.580.580.470.470.47-19.66%543,055
Sep 24, 20250.530.590.500.590.5920.41%1,053,177
Sep 23, 20250.450.500.450.490.4919.51%482,005
Sep 22, 20250.380.410.370.410.419.92%156,942
Sep 19, 20250.370.370.360.370.371.36%18,345
Sep 18, 20250.360.380.360.370.375.14%44,896
Sep 17, 20250.370.380.350.350.35-5,712
Sep 16, 20250.360.380.350.350.35-31,965
Sep 15, 20250.340.370.340.350.35-164,276
Sep 12, 20250.340.360.340.350.354.48%85,810
Sep 11, 20250.310.340.310.340.347.03%86,990
Sep 10, 20250.310.310.310.310.31--
Sep 9, 20250.300.310.300.310.31-0.63%5,000
Sep 8, 20250.310.320.300.320.323.28%10,200
Sep 5, 20250.300.310.300.310.313.04%8,000
Sep 4, 20250.300.300.300.300.30-2.95%27,778
Sep 3, 20250.310.310.310.310.310.99%903
Sep 2, 20250.310.310.300.300.30-1.31%2,500
Sep 1, 20250.310.320.310.310.31-1.29%39,465
Aug 29, 20250.300.310.300.310.311.97%3,001
Aug 28, 20250.320.320.300.300.30-4.10%14,500
Aug 27, 20250.310.320.310.320.32-2.46%10,100
Aug 26, 20250.330.330.320.330.333.17%14,285
Aug 25, 20250.310.330.310.320.32-1.87%22,100
Aug 22, 20250.320.320.310.320.320.31%13,171
Aug 21, 20250.320.320.310.320.32-1.84%12,400
Aug 20, 20250.330.330.330.330.335.16%5,300
Aug 19, 20250.320.320.310.310.31-4.02%6,592
Aug 18, 20250.310.330.310.320.324.19%29,161
Aug 14, 20250.310.310.310.310.310.32%8,000
Aug 13, 20250.300.310.300.310.311.31%5,065
Aug 12, 20250.310.310.310.310.31-0.33%10,191
Aug 11, 20250.300.310.300.310.310.33%22,990
Aug 8, 20250.300.310.300.310.31-0.65%1,840
Aug 7, 20250.310.310.310.310.31--
Aug 6, 20250.310.310.310.310.31-3.76%1,400
Aug 5, 20250.320.320.310.320.32-0.31%36,195
Aug 4, 20250.300.320.300.320.323.23%34,450
Aug 1, 20250.300.310.300.310.31-0.32%14,500
Jul 31, 20250.320.320.310.310.311.30%4,655
Jul 30, 20250.320.320.310.310.31-3.76%9,560
Jul 29, 20250.310.320.310.320.321.92%7,011
Jul 28, 20250.320.320.310.310.31-0.32%8,600
Jul 25, 20250.310.310.310.310.31-2,300
Jul 24, 20250.330.330.310.310.31-0.95%18,882
Jul 23, 20250.320.330.310.320.32-0.94%8,700
Jul 22, 20250.320.320.310.320.321.27%10,500
Jul 21, 20250.330.330.320.320.32-3.07%17,043
Jul 18, 20250.330.330.330.330.330.31%5,490