Skip to main content
Tamburi Investment Partners S.p.A. (BIT:TIP)
Italy flag Italy · Delayed Price · Currency is EUR
8.75
-0.14 (-1.57%)
At close: Mar 9, 2026

BIT:TIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.778.778.568.758.75-1.57%240,062
Mar 6, 20268.939.058.878.898.89-1.22%213,017
Mar 5, 20269.049.149.009.009.00-0.66%230,440
Mar 4, 20268.909.158.819.069.062.03%212,709
Mar 3, 20269.079.078.788.888.88-2.52%405,753
Mar 2, 20269.209.339.119.119.11-4.31%256,814
Feb 27, 20269.509.529.359.529.520.21%288,239
Feb 26, 20269.519.539.379.509.500.21%133,460
Feb 25, 20269.379.529.339.489.481.39%162,944
Feb 24, 20269.389.479.339.359.35-0.32%143,521
Feb 23, 20269.559.589.379.389.38-1.68%135,944
Feb 20, 20269.449.559.369.549.541.27%196,709
Feb 19, 20269.449.469.329.429.420.11%97,035
Feb 18, 20269.409.469.339.419.41-110,813
Feb 17, 20269.409.479.399.419.41-0.32%125,457
Feb 16, 20269.669.689.279.449.44-1.77%222,623
Feb 13, 20269.669.819.589.619.61-2.04%191,040
Feb 12, 20269.609.859.609.819.812.72%307,753
Feb 11, 20269.709.709.489.559.55-1.14%270,934
Feb 10, 20269.739.749.619.669.66-0.51%137,984
Feb 9, 20269.659.859.589.719.711.78%464,167
Feb 6, 20269.419.639.389.549.541.38%157,898
Feb 5, 20269.359.509.359.419.410.64%177,893
Feb 4, 20269.549.549.289.359.35-1.16%208,665
Feb 3, 20269.619.659.419.469.46-0.94%172,252
Feb 2, 20269.509.629.409.559.55-0.10%188,029
Jan 30, 20269.709.709.509.569.56-0.42%212,697
Jan 29, 202610.0010.009.509.609.60-2.14%235,563
Jan 28, 20269.859.909.799.819.81-0.51%196,471
Jan 27, 202610.1410.149.829.869.86-2.76%161,090
Jan 26, 202610.0210.169.9510.1410.140.80%357,761
Jan 23, 202610.2610.2610.0210.0610.06-1.95%234,836
Jan 22, 202610.1210.2610.0410.2610.261.99%291,998
Jan 21, 20269.9210.109.8210.0610.061.41%327,952
Jan 20, 202610.0610.069.919.929.92-1.78%292,276
Jan 19, 20269.9410.189.8610.1010.101.81%593,326
Jan 16, 20269.949.959.849.929.92-0.20%178,279
Jan 15, 20269.809.949.739.949.941.84%176,528
Jan 14, 20269.609.769.599.769.761.56%195,308
Jan 13, 20269.789.789.499.619.61-0.93%217,554
Jan 12, 20269.709.809.639.709.70-244,985
Jan 9, 20269.499.709.419.709.702.65%414,932
Jan 8, 20269.429.479.329.459.450.43%142,548
Jan 7, 20269.319.419.289.419.411.07%197,794
Jan 6, 20269.359.379.259.319.31-0.53%73,037
Jan 5, 20269.249.369.079.369.361.85%277,684
Jan 2, 20269.179.279.179.199.19-145,843
Dec 30, 20259.159.249.159.199.19-0.22%154,335
Dec 29, 20259.079.249.069.219.211.66%198,429
Dec 23, 20259.049.199.039.069.06-0.22%310,318
Dec 22, 20259.009.098.949.089.080.67%165,029
Dec 19, 20258.999.058.929.029.020.33%1,026,087
Dec 18, 20258.908.998.888.998.991.35%114,479
Dec 17, 20258.898.988.778.878.870.23%169,342
Dec 16, 20258.808.868.768.858.850.80%215,324
Dec 15, 20258.768.918.718.788.780.23%182,010
Dec 12, 20258.758.848.728.768.760.46%114,463
Dec 11, 20258.758.778.668.728.72-118,154
Dec 10, 20258.718.758.658.728.720.23%114,615
Dec 9, 20258.848.848.688.708.70-1.14%145,252
Dec 8, 20258.818.838.758.808.80-0.11%174,341
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