The Italian Sea Group S.p.A. (BIT:TISG)
Italy
· Delayed Price · Currency is EUR 4.250
-0.030 (-0.70%)
Dec 8, 2025, 9:42 AM CET
The Italian Sea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.22 | 4.34 | 4.22 | 4.28 | 4.28 | 1.66% | 54,512 |
| Dec 4, 2025 | 4.11 | 4.27 | 4.09 | 4.21 | 4.21 | 3.19% | 143,412 |
| Dec 3, 2025 | 4.01 | 4.14 | 4.01 | 4.08 | 4.08 | 2.00% | 103,155 |
| Dec 2, 2025 | 3.99 | 4.05 | 3.99 | 4.00 | 4.00 | -0.99% | 36,242 |
| Dec 1, 2025 | 4.02 | 4.05 | 4.00 | 4.04 | 4.04 | 0.25% | 70,609 |
| Nov 28, 2025 | 4.03 | 4.12 | 3.99 | 4.03 | 4.03 | 0.62% | 87,768 |
| Nov 27, 2025 | 4.07 | 4.08 | 4.01 | 4.01 | 4.01 | -0.12% | 46,648 |
| Nov 26, 2025 | 3.98 | 4.15 | 3.96 | 4.01 | 4.01 | 0.88% | 134,039 |
| Nov 25, 2025 | 3.94 | 3.98 | 3.92 | 3.98 | 3.98 | 1.27% | 72,329 |
| Nov 24, 2025 | 3.95 | 4.03 | 3.92 | 3.93 | 3.93 | -0.63% | 94,765 |
| Nov 21, 2025 | 4.00 | 4.02 | 3.91 | 3.95 | 3.95 | -1.74% | 146,898 |
| Nov 20, 2025 | 4.10 | 4.14 | 4.02 | 4.02 | 4.02 | -1.11% | 96,270 |
| Nov 19, 2025 | 4.15 | 4.24 | 4.07 | 4.07 | 4.07 | -2.63% | 84,813 |
| Nov 18, 2025 | 4.01 | 4.28 | 3.99 | 4.18 | 4.18 | 2.08% | 195,790 |
| Nov 17, 2025 | 4.16 | 4.21 | 4.06 | 4.09 | 4.09 | -1.56% | 107,672 |
| Nov 14, 2025 | 4.19 | 4.26 | 4.00 | 4.16 | 4.16 | -0.72% | 290,222 |
| Nov 13, 2025 | 4.19 | 4.34 | 4.06 | 4.19 | 4.19 | -0.83% | 266,550 |
| Nov 12, 2025 | 3.65 | 4.32 | 3.65 | 4.22 | 4.22 | 16.57% | 720,470 |
| Nov 11, 2025 | 3.68 | 3.79 | 3.59 | 3.62 | 3.62 | -0.55% | 344,800 |
| Nov 10, 2025 | 3.86 | 3.92 | 3.60 | 3.64 | 3.64 | -3.96% | 390,223 |
| Nov 7, 2025 | 3.93 | 3.97 | 3.74 | 3.79 | 3.79 | -1.56% | 350,319 |
| Nov 6, 2025 | 4.45 | 4.49 | 3.83 | 3.85 | 3.85 | -12.40% | 678,063 |
| Nov 5, 2025 | 4.61 | 4.61 | 4.23 | 4.40 | 4.40 | -8.05% | 506,905 |
| Nov 4, 2025 | 4.80 | 4.87 | 4.74 | 4.78 | 4.78 | -0.42% | 96,948 |
| Nov 3, 2025 | 4.84 | 4.90 | 4.80 | 4.80 | 4.80 | -0.62% | 76,593 |
| Oct 31, 2025 | 4.89 | 4.91 | 4.83 | 4.83 | 4.83 | -1.23% | 44,649 |
| Oct 30, 2025 | 4.82 | 5.05 | 4.78 | 4.89 | 4.89 | 1.66% | 180,031 |
| Oct 29, 2025 | 4.80 | 4.88 | 4.80 | 4.81 | 4.81 | -0.41% | 102,393 |
| Oct 28, 2025 | 4.83 | 4.90 | 4.80 | 4.83 | 4.83 | -0.10% | 154,126 |
| Oct 27, 2025 | 4.91 | 4.91 | 4.84 | 4.84 | 4.84 | -0.62% | 67,105 |
| Oct 24, 2025 | 4.87 | 4.90 | 4.83 | 4.87 | 4.87 | 0.31% | 162,805 |
| Oct 23, 2025 | 4.94 | 5.02 | 4.83 | 4.85 | 4.85 | -0.61% | 122,871 |
| Oct 22, 2025 | 5.00 | 5.01 | 4.85 | 4.88 | 4.88 | -1.71% | 390,610 |
| Oct 21, 2025 | 4.95 | 5.00 | 4.91 | 4.97 | 4.97 | 1.02% | 114,827 |
| Oct 20, 2025 | 4.94 | 4.94 | 4.85 | 4.92 | 4.92 | 1.65% | 95,638 |
| Oct 17, 2025 | 4.96 | 4.96 | 4.79 | 4.84 | 4.84 | -1.73% | 224,457 |
| Oct 16, 2025 | 4.94 | 4.94 | 4.81 | 4.92 | 4.92 | 0.72% | 69,811 |
| Oct 15, 2025 | 4.96 | 4.98 | 4.84 | 4.89 | 4.89 | 0.31% | 128,370 |
| Oct 14, 2025 | 4.97 | 5.01 | 4.86 | 4.87 | 4.87 | -1.81% | 155,129 |
| Oct 13, 2025 | 4.98 | 5.03 | 4.95 | 4.96 | 4.96 | -0.20% | 76,694 |
| Oct 10, 2025 | 5.03 | 5.10 | 4.96 | 4.97 | 4.97 | -1.19% | 154,835 |
| Oct 9, 2025 | 5.06 | 5.15 | 5.01 | 5.03 | 5.03 | -0.20% | 176,940 |
| Oct 8, 2025 | 5.02 | 5.07 | 5.00 | 5.04 | 5.04 | 0.90% | 117,928 |
| Oct 7, 2025 | 4.98 | 5.03 | 4.96 | 5.00 | 5.00 | 1.01% | 83,379 |
| Oct 6, 2025 | 5.10 | 5.11 | 4.93 | 4.95 | 4.95 | -1.88% | 230,256 |
| Oct 3, 2025 | 4.99 | 5.08 | 4.95 | 5.04 | 5.04 | 1.82% | 209,050 |
| Oct 2, 2025 | 5.06 | 5.08 | 4.93 | 4.95 | 4.95 | -1.20% | 218,099 |
| Oct 1, 2025 | 5.04 | 5.13 | 5.00 | 5.01 | 5.01 | -1.57% | 153,306 |
| Sep 30, 2025 | 5.15 | 5.20 | 5.02 | 5.09 | 5.09 | - | 102,593 |
| Sep 29, 2025 | 5.03 | 5.26 | 5.00 | 5.09 | 5.09 | 2.41% | 186,895 |
| Sep 26, 2025 | 5.00 | 5.05 | 4.96 | 4.97 | 4.97 | -0.50% | 63,825 |
| Sep 25, 2025 | 5.08 | 5.08 | 4.95 | 5.00 | 5.00 | -0.10% | 90,789 |
| Sep 24, 2025 | 5.10 | 5.10 | 4.99 | 5.00 | 5.00 | -0.99% | 76,515 |
| Sep 23, 2025 | 5.06 | 5.13 | 5.03 | 5.05 | 5.05 | -0.39% | 64,170 |
| Sep 22, 2025 | 5.08 | 5.09 | 5.00 | 5.07 | 5.07 | 1.20% | 84,436 |
| Sep 19, 2025 | 5.04 | 5.10 | 4.98 | 5.01 | 5.01 | -0.20% | 122,846 |
| Sep 18, 2025 | 5.12 | 5.19 | 5.02 | 5.02 | 5.02 | -1.95% | 107,148 |
| Sep 17, 2025 | 5.15 | 5.16 | 5.05 | 5.12 | 5.12 | 0.79% | 40,974 |
| Sep 16, 2025 | 5.16 | 5.20 | 5.07 | 5.08 | 5.08 | -1.55% | 80,588 |
| Sep 15, 2025 | 5.08 | 5.17 | 5.08 | 5.16 | 5.16 | 1.57% | 75,582 |
| Sep 12, 2025 | 5.06 | 5.15 | 5.05 | 5.08 | 5.08 | 0.59% | 55,476 |
| Sep 11, 2025 | 5.05 | 5.10 | 5.01 | 5.05 | 5.05 | 1.00% | 46,908 |
| Sep 10, 2025 | 5.10 | 5.19 | 5.00 | 5.00 | 5.00 | -1.57% | 98,249 |
| Sep 9, 2025 | 5.15 | 5.19 | 5.07 | 5.08 | 5.08 | -0.97% | 37,197 |
| Sep 8, 2025 | 5.15 | 5.20 | 5.08 | 5.13 | 5.13 | -0.39% | 77,400 |
| Sep 5, 2025 | 5.15 | 5.16 | 5.05 | 5.15 | 5.15 | 1.78% | 58,858 |
| Sep 4, 2025 | 5.09 | 5.15 | 5.06 | 5.06 | 5.06 | -1.17% | 46,574 |
| Sep 3, 2025 | 5.13 | 5.15 | 5.05 | 5.12 | 5.12 | 2.71% | 49,783 |
| Sep 2, 2025 | 5.11 | 5.12 | 4.98 | 4.99 | 4.99 | -1.29% | 63,721 |
| Sep 1, 2025 | 4.97 | 5.13 | 4.96 | 5.05 | 5.05 | 2.23% | 91,443 |
| Aug 29, 2025 | 5.14 | 5.21 | 4.94 | 4.94 | 4.94 | -3.70% | 181,601 |
| Aug 28, 2025 | 5.23 | 5.33 | 5.10 | 5.13 | 5.13 | -0.19% | 153,618 |
| Aug 27, 2025 | 5.25 | 5.35 | 5.14 | 5.14 | 5.14 | -0.96% | 155,595 |
| Aug 26, 2025 | 5.12 | 5.23 | 5.05 | 5.19 | 5.19 | 1.37% | 99,200 |
| Aug 25, 2025 | 5.03 | 5.17 | 4.95 | 5.12 | 5.12 | 2.81% | 140,347 |
| Aug 22, 2025 | 4.86 | 5.01 | 4.86 | 4.98 | 4.98 | 2.05% | 161,156 |
| Aug 21, 2025 | 4.85 | 4.90 | 4.82 | 4.88 | 4.88 | -0.10% | 54,293 |
| Aug 20, 2025 | 5.00 | 5.00 | 4.84 | 4.89 | 4.89 | - | 84,777 |
| Aug 19, 2025 | 4.82 | 5.00 | 4.82 | 4.89 | 4.89 | 0.72% | 104,424 |
| Aug 18, 2025 | 5.00 | 5.04 | 4.83 | 4.85 | 4.85 | -1.32% | 153,778 |
| Aug 14, 2025 | 4.78 | 4.95 | 4.72 | 4.92 | 4.92 | 4.35% | 210,172 |
| Aug 13, 2025 | 4.68 | 4.74 | 4.63 | 4.71 | 4.71 | 2.28% | 147,909 |
| Aug 12, 2025 | 4.80 | 4.90 | 4.61 | 4.61 | 4.61 | -3.05% | 218,011 |
| Aug 11, 2025 | 4.79 | 4.84 | 4.53 | 4.75 | 4.75 | -0.21% | 511,652 |
| Aug 8, 2025 | 5.49 | 5.53 | 4.75 | 4.76 | 4.76 | -13.14% | 804,392 |
| Aug 7, 2025 | 5.50 | 5.55 | 5.47 | 5.48 | 5.48 | 0.74% | 61,277 |
| Aug 6, 2025 | 5.49 | 5.56 | 5.44 | 5.44 | 5.44 | -0.73% | 57,433 |
| Aug 5, 2025 | 5.56 | 5.56 | 5.43 | 5.48 | 5.48 | 0.18% | 87,211 |
| Aug 4, 2025 | 5.49 | 5.56 | 5.46 | 5.47 | 5.47 | 0.18% | 65,740 |
| Aug 1, 2025 | 5.45 | 5.52 | 5.43 | 5.46 | 5.46 | -0.55% | 52,025 |
| Jul 31, 2025 | 5.55 | 5.59 | 5.48 | 5.49 | 5.49 | -0.90% | 63,024 |
| Jul 30, 2025 | 5.64 | 5.64 | 5.54 | 5.54 | 5.54 | -1.07% | 57,300 |
| Jul 29, 2025 | 5.70 | 5.72 | 5.60 | 5.60 | 5.60 | -1.23% | 97,367 |
| Jul 28, 2025 | 5.80 | 5.86 | 5.65 | 5.67 | 5.67 | -0.87% | 93,918 |
| Jul 25, 2025 | 5.75 | 5.78 | 5.67 | 5.72 | 5.72 | 0.18% | 83,749 |
| Jul 24, 2025 | 5.77 | 5.81 | 5.71 | 5.71 | 5.71 | -0.35% | 59,796 |
| Jul 23, 2025 | 5.69 | 5.76 | 5.62 | 5.73 | 5.73 | 2.14% | 54,111 |
| Jul 22, 2025 | 5.64 | 5.64 | 5.51 | 5.61 | 5.61 | -0.36% | 67,421 |
| Jul 21, 2025 | 5.68 | 5.69 | 5.62 | 5.63 | 5.63 | 0.36% | 52,522 |
| Jul 18, 2025 | 5.64 | 5.70 | 5.59 | 5.61 | 5.61 | - | 81,471 |