Skip to main content
Tamburi Investment Partners S.p.A. (BIT:TIP)
Italy flag Italy · Delayed Price · Currency is EUR
8.45
-0.03 (-0.35%)
Apr 29, 2026, 10:02 AM CET

BIT:TIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.498.588.468.488.48-0.12%162,044
Apr 27, 20268.418.528.418.498.491.07%119,355
Apr 24, 20268.398.488.298.408.401.08%146,887
Apr 23, 20268.388.398.298.318.31-0.95%93,867
Apr 22, 20268.548.548.388.398.39-0.24%134,415
Apr 21, 20268.488.588.418.418.41-0.12%180,785
Apr 20, 20268.588.588.428.428.42-1.86%119,364
Apr 17, 20268.388.638.348.588.582.51%236,278
Apr 16, 20268.318.408.298.378.371.21%219,716
Apr 15, 20268.308.328.238.278.270.24%113,862
Apr 14, 20268.298.348.258.258.250.61%178,129
Apr 13, 20268.088.258.068.208.200.61%118,312
Apr 10, 20268.208.358.138.158.15-0.37%203,128
Apr 9, 20268.268.268.068.188.180.25%130,294
Apr 8, 20268.238.298.168.168.163.29%222,164
Apr 7, 20268.018.057.867.907.90-0.50%143,933
Apr 2, 20267.898.017.837.947.94-1.24%135,138
Apr 1, 20267.958.047.888.048.043.61%248,114
Mar 31, 20267.807.887.697.767.76-0.51%229,038
Mar 30, 20267.557.807.557.807.803.04%173,705
Mar 27, 20267.817.817.577.577.57-2.70%197,198
Mar 26, 20267.737.887.667.787.780.52%270,000
Mar 25, 20267.637.797.637.747.742.52%295,847
Mar 24, 20267.737.757.547.557.55-2.58%393,083
Mar 23, 20267.617.937.527.757.750.78%369,826
Mar 20, 20267.747.907.627.697.69-0.52%1,062,530
Mar 19, 20267.877.877.637.737.73-2.28%519,111
Mar 18, 20268.158.317.827.917.91-2.22%587,601
Mar 17, 20268.278.288.088.098.09-2.65%615,591
Mar 16, 20268.508.578.238.318.31-3.26%377,411
Mar 13, 20268.638.638.478.598.59-0.46%236,633
Mar 12, 20268.708.778.618.638.63-1.37%153,869
Mar 11, 20268.828.878.708.758.75-1.69%146,578
Mar 10, 20268.939.018.808.908.901.71%229,564
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