Skip to main content
Tamburi Investment Partners S.p.A. (BIT:TIP)
Italy flag Italy · Delayed Price · Currency is EUR
8.81
+0.03 (0.34%)
At close: Dec 5, 2025

BIT:TIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.798.848.738.818.810.34%133,511
Dec 4, 20258.808.848.718.788.780.23%149,330
Dec 3, 20258.728.808.698.768.760.57%223,524
Dec 2, 20258.868.868.718.718.71-1.69%342,555
Dec 1, 20259.129.128.868.868.86-2.64%241,097
Nov 28, 20258.989.168.909.109.101.79%292,405
Nov 27, 20258.929.038.878.948.94-0.11%376,536
Nov 26, 20258.959.068.938.958.950.11%364,153
Nov 25, 20258.768.958.718.948.941.48%306,152
Nov 24, 20258.618.868.618.818.812.92%365,329
Nov 21, 20258.588.688.468.568.56-1.04%498,787
Nov 20, 20258.759.088.548.658.65-1.14%943,474
Nov 19, 20258.508.818.428.758.756.19%629,874
Nov 18, 20258.408.408.208.248.24-2.72%290,403
Nov 17, 20258.558.768.428.478.471.93%436,363
Nov 14, 20258.508.508.288.318.31-1.66%157,734
Nov 13, 20258.548.618.438.458.45-1.29%192,012
Nov 12, 20258.608.638.528.568.560.12%140,720
Nov 11, 20258.588.648.528.558.550.47%215,514
Nov 10, 20258.528.598.478.518.510.35%130,769
Nov 7, 20258.578.578.398.488.480.12%111,579
Nov 6, 20258.498.548.458.478.47-0.12%119,613
Nov 5, 20258.568.568.428.488.48-0.47%257,246
Nov 4, 20258.638.748.458.528.52-1.62%294,237
Nov 3, 20258.768.928.658.668.66-1.03%242,467
Oct 31, 20258.638.888.588.758.751.98%357,973
Oct 30, 20258.518.638.438.588.580.94%395,703
Oct 29, 20258.688.688.508.508.50-1.73%280,268
Oct 28, 20258.758.758.638.658.65-0.35%182,394
Oct 27, 20258.698.788.658.688.680.46%272,738
Oct 24, 20258.708.778.638.648.64-1.14%206,925
Oct 23, 20258.638.788.638.748.740.81%162,959
Oct 22, 20258.658.698.588.678.670.58%83,962
Oct 21, 20258.628.658.558.628.62-75,941
Oct 20, 20258.548.648.518.628.621.29%79,437
Oct 17, 20258.588.608.428.518.51-0.47%379,430
Oct 16, 20258.428.588.328.558.552.15%219,065
Oct 15, 20258.438.438.308.378.370.72%182,255
Oct 14, 20258.488.488.278.318.31-2.58%191,138
Oct 13, 20258.468.568.468.538.530.83%101,080
Oct 10, 20258.688.708.458.468.46-2.42%159,959
Oct 9, 20258.758.818.668.678.67-0.69%120,592
Oct 8, 20258.888.888.668.738.73-0.23%120,687
Oct 7, 20258.878.888.738.758.75-1.35%138,999
Oct 6, 20258.608.898.568.878.873.14%295,042
Oct 3, 20258.438.628.438.608.602.38%176,604
Oct 2, 20258.378.408.338.408.401.33%55,462
Oct 1, 20258.458.458.268.298.29-0.72%85,801
Sep 30, 20258.368.458.318.358.35-110,715
Sep 29, 20258.348.358.228.358.351.21%78,814
Sep 26, 20258.288.288.198.258.250.36%194,442
Sep 25, 20258.328.358.228.228.22-1.91%127,263
Sep 24, 20258.498.498.328.388.38-1.06%140,466
Sep 23, 20258.368.528.368.478.471.68%116,263
Sep 22, 20258.468.488.328.338.33-1.54%156,227
Sep 19, 20258.428.488.398.468.460.95%628,158
Sep 18, 20258.338.508.288.388.380.84%107,910
Sep 17, 20258.368.408.258.318.31-0.60%187,315
Sep 16, 20258.458.528.338.368.36-1.07%141,508
Sep 15, 20258.668.738.458.458.45-1.86%183,705
Sep 12, 20258.338.848.098.618.615.26%836,854
Sep 11, 20258.308.328.178.188.18-0.85%104,510
Sep 10, 20258.308.328.228.258.25-0.12%109,676
Sep 9, 20258.238.338.228.268.260.12%116,000
Sep 8, 20258.268.268.188.258.250.24%61,649
Sep 5, 20258.178.298.158.238.230.49%109,939
Sep 4, 20258.138.228.138.198.190.49%83,429
Sep 3, 20258.108.228.108.158.150.62%91,192
Sep 2, 20258.208.238.108.108.10-1.46%168,390
Sep 1, 20258.168.258.168.228.220.49%70,834
Aug 29, 20258.338.338.158.188.18-0.24%101,658
Aug 28, 20258.238.338.208.208.20-0.36%111,202
Aug 27, 20258.278.308.208.238.23-0.48%80,419
Aug 26, 20258.218.278.158.278.270.12%359,123
Aug 25, 20258.258.308.178.268.260.24%178,011
Aug 22, 20258.088.258.038.248.242.49%202,527
Aug 21, 20258.018.057.958.048.040.25%78,027
Aug 20, 20258.098.098.018.028.02-0.74%78,609
Aug 19, 20257.958.097.908.088.081.51%136,805
Aug 18, 20257.897.987.837.967.960.89%147,741
Aug 14, 20257.827.937.827.897.890.64%92,516
Aug 13, 20257.817.897.817.847.840.38%85,014
Aug 12, 20257.807.867.777.817.81-0.64%128,345
Aug 11, 20257.947.947.807.867.86-0.25%87,697
Aug 8, 20257.947.947.847.887.880.13%94,166
Aug 7, 20257.757.927.757.877.870.64%92,214
Aug 6, 20257.877.907.757.827.82-0.38%91,807
Aug 5, 20257.867.877.827.857.850.38%61,637
Aug 4, 20257.767.857.747.827.820.64%98,170
Aug 1, 20257.967.967.697.777.770.52%202,003
Jul 31, 20257.857.907.737.737.73-1.53%248,608
Jul 30, 20257.837.917.807.857.85-0.13%126,850
Jul 29, 20257.837.957.827.867.86-0.25%197,269
Jul 28, 20258.008.037.857.887.88-0.88%91,111
Jul 25, 20257.977.977.797.957.951.27%115,239
Jul 24, 20258.068.067.857.857.85-1.88%107,167
Jul 23, 20257.878.027.608.008.001.65%300,060
Jul 22, 20257.978.017.867.877.87-1.13%207,295
Jul 21, 20258.008.077.937.967.96-0.50%110,620
Jul 18, 20258.038.158.008.008.00-0.25%167,499