Tamburi Investment Partners S.p.A. TIP
MIL · Italy · Finance
€8.49-0.26 (-2.97%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8.49 | -2.97% | €8.75 | €8.75 | €8.49 | 279.53K |
| 2026-09-30 | €8.75 | -0.57% | €8.84 | €8.95 | €8.73 | 250.00K |
| 2026-09-29 | €8.80 | +0.92% | €8.78 | €8.85 | €8.75 | 178.89K |
| 2026-09-28 | €8.72 | +0.58% | €8.63 | €8.81 | €8.63 | 178.33K |
| 2026-09-25 | €8.67 | +0.23% | €8.68 | €8.74 | €8.65 | 117.34K |
| 2026-09-24 | €8.65 | -1.70% | €8.75 | €8.80 | €8.65 | 167.04K |
| 2026-09-23 | €8.80 | -1.12% | €8.95 | €8.95 | €8.76 | 247.48K |
| 2026-09-22 | €8.90 | +1.25% | €8.85 | €8.96 | €8.80 | 289.32K |
| 2026-09-21 | €8.79 | +1.85% | €8.74 | €8.86 | €8.64 | 265.16K |
| 2026-09-18 | €8.63 | -0.92% | €8.78 | €8.78 | €8.61 | 420.41K |
| 2026-09-17 | €8.71 | +0.69% | €8.66 | €8.79 | €8.65 | 242.06K |
| 2026-09-16 | €8.65 | +0.35% | €8.69 | €8.76 | €8.54 | 497.68K |
| 2026-09-15 | €8.62 | -2.49% | €8.90 | €8.99 | €8.45 | 832.42K |
| 2026-09-14 | €8.84 | -8.58% | €9.62 | €9.63 | €8.83 | 876.00K |
| 2026-09-11 | €9.67 | -0.10% | €9.60 | €9.75 | €9.60 | 330.78K |
| 2026-09-10 | €9.68 | -0.41% | €9.70 | €9.85 | €9.62 | 247.31K |
| 2026-09-09 | €9.72 | -1.62% | €9.92 | €9.92 | €9.72 | 192.01K |
| 2026-09-08 | €9.88 | +0.30% | €9.85 | €9.92 | €9.76 | 418.68K |
| 2026-09-07 | €9.85 | 0.00% | €9.86 | €9.90 | €9.78 | 152.18K |
| 2026-09-04 | €9.85 | 0.00% | €9.86 | €9.93 | €9.82 | 128.30K |
| 2026-09-03 | €9.85 | -0.71% | €9.96 | €9.96 | €9.82 | 183.32K |
| 2026-09-02 | €9.92 | +1.43% | €9.87 | €9.99 | €9.77 | 304.57K |
| 2026-09-01 | €9.78 | -0.51% | €9.85 | €9.85 | €9.69 | 164.84K |
| 2026-08-31 | €9.83 | -0.10% | €9.86 | €9.87 | €9.77 | 298.14K |
| 2026-08-28 | €9.84 | +0.82% | €9.82 | €9.87 | €9.81 | 89.38K |
| 2026-08-27 | €9.76 | +0.10% | €9.70 | €9.78 | €9.67 | 106.51K |
| 2026-08-26 | €9.75 | +0.52% | €9.82 | €9.85 | €9.72 | 188.32K |
| 2026-08-25 | €9.70 | -0.21% | €9.76 | €9.83 | €9.70 | 181.17K |
| 2026-08-24 | €9.72 | +0.83% | €9.60 | €9.79 | €9.60 | 115.84K |
| 2026-08-21 | €9.64 | +0.21% | €9.60 | €9.69 | €9.56 | 78.86K |
| 2026-08-20 | €9.62 | -0.31% | €9.60 | €9.65 | €9.56 | 106.36K |
| 2026-08-19 | €9.65 | 0.00% | €9.63 | €9.68 | €9.59 | 120.69K |
| 2026-08-18 | €9.65 | -0.92% | €9.70 | €9.74 | €9.65 | 119.52K |
| 2026-08-17 | €9.74 | -0.92% | €9.83 | €9.87 | €9.74 | 184.45K |
| 2026-08-14 | €9.83 | -0.30% | €9.84 | €9.94 | €9.78 | 190.17K |
| 2026-08-13 | €9.86 | -0.70% | €9.90 | €9.99 | €9.82 | 179.88K |
| 2026-08-12 | €9.93 | -0.90% | €10.02 | €10.10 | €9.93 | 224.85K |
| 2026-08-11 | €10.02 | +1.31% | €9.88 | €10.16 | €9.88 | 508.27K |
| 2026-08-10 | €9.89 | -0.10% | €9.98 | €9.98 | €9.83 | 108.13K |
| 2026-08-07 | €9.90 | +0.41% | €9.88 | €9.96 | €9.85 | 154.56K |
| 2026-08-06 | €9.86 | +0.51% | €9.85 | €9.96 | €9.85 | 257.57K |
| 2026-08-05 | €9.81 | +1.34% | €9.71 | €10.08 | €9.68 | 844.86K |
| 2026-08-04 | €9.68 | +0.94% | €9.61 | €9.72 | €9.55 | 214.90K |
| 2026-08-03 | €9.59 | +2.79% | €9.34 | €9.61 | €9.34 | 226.78K |
| 2026-07-31 | €9.33 | 0.00% | €9.35 | €9.53 | €9.32 | 179.64K |
| 2026-07-30 | €9.33 | +0.32% | €9.33 | €9.40 | €9.27 | 130.18K |
| 2026-07-29 | €9.30 | +0.32% | €9.27 | €9.41 | €9.23 | 177.93K |
| 2026-07-28 | €9.27 | -0.75% | €9.49 | €9.49 | €9.13 | 213.82K |
| 2026-07-27 | €9.34 | -0.43% | €9.40 | €9.43 | €9.26 | 143.11K |
| 2026-07-24 | €9.38 | +0.86% | €9.26 | €9.38 | €9.26 | 157.38K |
| 2026-07-23 | €9.30 | -1.38% | €9.33 | €9.39 | €9.28 | 228.78K |
| 2026-07-22 | €9.43 | +0.64% | €9.45 | €9.45 | €9.32 | 175.99K |
| 2026-07-21 | €9.37 | -0.11% | €9.33 | €9.42 | €9.31 | 226.57K |
| 2026-07-20 | €9.38 | -0.21% | €9.37 | €9.46 | €9.33 | 148.90K |
| 2026-07-17 | €9.40 | -2.39% | €9.46 | €9.54 | €9.36 | 407.34K |
| 2026-07-16 | €9.63 | +1.37% | €9.50 | €9.63 | €9.45 | 162.19K |
| 2026-07-15 | €9.50 | -0.11% | €9.44 | €9.55 | €9.44 | 319.42K |
| 2026-07-14 | €9.51 | -1.65% | €9.66 | €9.66 | €9.41 | 344.72K |
| 2026-07-13 | €9.67 | -0.62% | €9.71 | €9.86 | €9.60 | 337.46K |
| 2026-07-10 | €9.73 | +1.99% | €9.61 | €9.82 | €9.50 | 225.79K |
| 2026-07-09 | €9.54 | -0.52% | €9.60 | €9.73 | €9.42 | 301.16K |
| 2026-07-08 | €9.59 | -1.94% | €9.71 | €9.71 | €9.53 | 319.67K |
| 2026-07-07 | €9.78 | -0.10% | €9.79 | €9.81 | €9.64 | 575.48K |
| 2026-07-06 | €9.79 | -3.26% | €10.00 | €10.12 | €9.76 | 678.38K |
| 2026-07-03 | €10.12 | +6.86% | €9.51 | €10.22 | €9.35 | 1.27M |
| 2026-07-02 | €9.47 | -0.42% | €9.72 | €9.95 | €9.41 | 1.57M |
| 2026-07-01 | €9.51 | +8.69% | €8.82 | €9.56 | €8.78 | 1.18M |
| 2026-06-30 | €8.75 | +0.23% | €8.74 | €8.88 | €8.73 | 250.70K |
| 2026-06-29 | €8.73 | 0.00% | €8.75 | €8.83 | €8.71 | 143.35K |
| 2026-06-26 | €8.73 | +0.46% | €8.60 | €8.82 | €8.60 | 281.17K |
| 2026-06-25 | €8.69 | -1.25% | €8.85 | €8.86 | €8.67 | 210.21K |
| 2026-06-24 | €8.80 | +1.97% | €8.66 | €8.80 | €8.60 | 333.14K |
| 2026-06-23 | €8.63 | -0.46% | €8.63 | €8.72 | €8.45 | 383.19K |
| 2026-06-22 | €8.67 | -4.62% | €8.89 | €8.97 | €8.56 | 641.76K |
| 2026-06-19 | €9.09 | +0.11% | €9.08 | €9.15 | €9.01 | 653.57K |
| 2026-06-18 | €9.08 | -1.52% | €9.27 | €9.27 | €9.02 | 290.91K |
| 2026-06-17 | €9.22 | -0.54% | €9.28 | €9.32 | €9.17 | 209.67K |
| 2026-06-16 | €9.27 | -1.07% | €9.46 | €9.46 | €9.26 | 194.79K |
| 2026-06-15 | €9.37 | +1.19% | €9.31 | €9.51 | €9.30 | 454.86K |
| 2026-06-12 | €9.26 | +2.66% | €9.19 | €9.32 | €9.11 | 304.98K |
| 2026-06-11 | €9.02 | +0.45% | €9.00 | €9.20 | €8.94 | 465.11K |
| 2026-06-10 | €8.98 | -3.44% | €9.28 | €9.28 | €8.96 | 400.52K |
| 2026-06-09 | €9.30 | +7.64% | €8.74 | €9.39 | €8.70 | 745.41K |
| 2026-06-08 | €8.64 | 0.00% | €8.59 | €8.73 | €8.51 | 208.15K |
| 2026-06-05 | €8.64 | -1.14% | €8.77 | €8.77 | €8.61 | 199.87K |
| 2026-06-04 | €8.74 | 0.00% | €8.73 | €8.83 | €8.73 | 125.96K |
| 2026-06-03 | €8.74 | -2.24% | €8.93 | €9.04 | €8.72 | 227.68K |
| 2026-06-02 | €8.94 | +0.22% | €9.00 | €9.18 | €8.93 | 201.77K |
| 2026-06-01 | €8.92 | -0.56% | €8.90 | €9.07 | €8.89 | 233.66K |
| 2026-05-29 | €8.97 | +0.45% | €9.00 | €9.00 | €8.88 | 702.17K |