tiprankstipranks
Italian Sea Group S.p.A. (IT:TISG)
:TISG
Italy Market
TISG
Italian Sea Group S.p.A.
RESEARCH TOOLSreports

Italian Sea Group S.p.A. (TISG) Historical Prices

38 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
1.05
1.05
0.93
0.95
0.95
-8.73%
704,178
1.18
Apr 08, 2026
0.92
1.04
0.89
1.04
1.04
+23.90%
1,064,584
1.83
Apr 07, 2026
0.92
0.92
0.84
0.84
0.84
-6.24%
557,406
0.95
Apr 06, 2026
0.90
0.92
0.88
0.90
0.90
0.00%
0
0.00
Apr 03, 2026
0.90
0.92
0.88
0.90
0.90
0.00%
0
0.00
Apr 02, 2026
0.92
0.92
0.88
0.90
0.90
-2.82%
228,856
0.39
Apr 01, 2026
0.92
0.93
0.88
0.92
0.92
+4.89%
477,335
0.82
Mar 31, 2026
0.94
0.94
0.87
0.88
0.88
-4.86%
347,403
0.60
Mar 30, 2026
0.92
0.94
0.88
0.93
0.93
+1.54%
482,056
0.84
Mar 27, 2026
0.97
1.00
0.90
0.91
0.91
-5.50%
572,115
1.02
Mar 26, 2026
1.10
1.10
0.96
0.96
0.96
-9.91%
636,164
1.14
Mar 25, 2026
1.03
1.10
0.98
1.07
1.07
+9.74%
881,561
1.63
Mar 24, 2026
1.06
1.12
0.94
0.98
0.98
-7.32%
871,951
1.65
Mar 23, 2026
0.95
1.05
0.85
1.05
1.05
+14.60%
737,862
1.43
Mar 20, 2026
0.95
0.96
0.87
0.92
0.92
-1.92%
932,806
1.86
Mar 19, 2026
0.77
0.94
0.75
0.94
0.94
+27.17%
2,100,666
4.46
Mar 18, 2026
1.05
1.06
0.74
0.74
0.74
-29.90%
1,110,491
2.44
Mar 17, 2026
1.03
1.28
1.01
1.05
1.05
-2.05%
2,331,753
5.56
Mar 16, 2026
2.04
2.05
1.02
1.07
1.07
-47.06%
3,069,541
8.26
Mar 13, 2026
2.17
2.17
2.03
2.03
2.03
-6.68%
309,851
0.84
Mar 12, 2026
2.14
2.20
2.03
2.17
2.17
+6.11%
462,983
1.28
Mar 11, 2026
2.10
2.11
2.04
2.05
2.05
-2.62%
266,920
0.74
Mar 10, 2026
2.04
2.21
1.97
2.10
2.10
+3.45%
757,463
2.17
Mar 09, 2026
2.17
2.30
2.00
2.03
2.03
-4.69%
1,226,468
3.72
Mar 06, 2026
2.00
2.20
1.95
2.13
2.13
+12.46%
1,121,240
3.59
Mar 05, 2026
1.92
1.95
1.80
1.89
1.89
+0.53%
311,409
1.01
Mar 04, 2026
1.95
2.05
1.85
1.88
1.88
+0.32%
1,062,326
3.63
Mar 03, 2026
1.87
1.90
1.78
1.88
1.88
-1.16%
529,134
1.85
Mar 02, 2026
1.88
2.04
1.80
1.90
1.90
-5.94%
1,073,875
3.96
Feb 27, 2026
2.20
2.20
2.02
2.02
2.02
-8.39%
849,633
3.29
Feb 26, 2026
2.20
2.27
2.12
2.21
2.21
-0.68%
466,769
1.85
Feb 25, 2026
2.11
2.28
2.00
2.22
2.22
+1.83%
1,427,059
6.19
Feb 24, 2026
2.52
2.54
2.16
2.18
2.18
-13.32%
1,917,123
9.55
Feb 23, 2026
2.70
2.73
2.51
2.52
2.52
-4.73%
870,371
4.60
Feb 20, 2026
2.67
2.90
2.61
2.64
2.64
-0.75%
2,363,990
15.49
Feb 19, 2026
2.70
2.76
2.52
2.66
2.66
-35.75%
2,568,289
22.65
Feb 18, 2026
4.22
4.23
4.13
4.14
4.14
-1.78%
67,453
0.59
Feb 17, 2026
4.22
4.23
4.11
4.22
4.22
-0.59%
77,634
0.68
Feb 16, 2026
4.20
4.28
4.18
4.18
4.18
-1.42%
82,209
0.71
Feb 13, 2026
4.20
4.33
4.20
4.24
4.24
+1.80%
106,903
0.92
Feb 12, 2026
4.20
4.41
4.17
4.17
4.17
-0.36%
76,373
0.65
Feb 11, 2026
4.20
4.25
4.18
4.18
4.18
-1.53%
49,164
0.41
Feb 10, 2026
4.26
4.29
4.17
4.25
4.25
+1.56%
75,010
0.61
Feb 09, 2026
4.32
4.32
4.14
4.18
4.18
-2.11%
134,046
1.01
Feb 06, 2026
4.18
4.31
4.13
4.27
4.27
+2.15%
51,048
0.37
Feb 05, 2026
4.27
4.34
4.18
4.18
4.18
-1.65%
59,232
0.41
Feb 04, 2026
4.06
4.32
4.06
4.25
4.25
+3.16%
185,971
1.28
Feb 03, 2026
4.24
4.24
4.09
4.12
4.12
-1.20%
54,085
0.35
Feb 02, 2026
4.26
4.28
4.17
4.17
4.17
-1.88%
49,784
0.31
Jan 30, 2026
4.30
4.35
4.25
4.25
4.25
-0.70%
64,330
0.39
Rows:
50