Italian Sea Group S.p.A. TISG
MIL · Italy · Consumer Durables
€1.13-0.01 (-0.70%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.14 | +1.96% | €1.12 | €1.16 | €1.12 | 107.61K |
| 2026-09-29 | €1.12 | -0.88% | €1.12 | €1.15 | €1.12 | 135.95K |
| 2026-09-28 | €1.13 | -4.07% | €1.22 | €1.22 | €1.13 | 231.12K |
| 2026-09-25 | €1.18 | -2.00% | €1.19 | €1.23 | €1.17 | 163.51K |
| 2026-09-24 | €1.20 | +1.01% | €1.24 | €1.24 | €1.19 | 106.25K |
| 2026-09-23 | €1.19 | -3.41% | €1.25 | €1.25 | €1.19 | 213.54K |
| 2026-09-22 | €1.23 | -0.81% | €1.23 | €1.29 | €1.23 | 229.18K |
| 2026-09-21 | €1.24 | +2.48% | €1.25 | €1.28 | €1.24 | 297.17K |
| 2026-09-18 | €1.21 | -6.91% | €1.31 | €1.31 | €1.20 | 465.67K |
| 2026-09-17 | €1.30 | +3.17% | €1.24 | €1.36 | €1.21 | 789.08K |
| 2026-09-16 | €1.26 | +12.28% | €1.21 | €1.28 | €1.16 | 943.18K |
| 2026-09-15 | €1.12 | +1.08% | €1.13 | €1.14 | €1.11 | 75.87K |
| 2026-09-14 | €1.11 | -2.28% | €1.14 | €1.14 | €1.10 | 247.22K |
| 2026-09-11 | €1.14 | +3.45% | €1.08 | €1.15 | €1.07 | 357.10K |
| 2026-09-10 | €1.10 | -12.70% | €1.19 | €1.25 | €1.08 | 1.16M |
| 2026-09-09 | €1.26 | -2.48% | €1.37 | €1.38 | €1.26 | 578.11K |
| 2026-09-08 | €1.29 | +4.03% | €1.30 | €1.34 | €1.25 | 563.86K |
| 2026-09-07 | €1.24 | -0.80% | €1.26 | €1.30 | €1.23 | 149.92K |
| 2026-09-04 | €1.25 | -2.19% | €1.28 | €1.30 | €1.25 | 111.18K |
| 2026-09-03 | €1.28 | +3.06% | €1.24 | €1.30 | €1.24 | 177.57K |
| 2026-09-02 | €1.24 | -4.46% | €1.32 | €1.32 | €1.24 | 231.38K |
| 2026-09-01 | €1.30 | +1.25% | €1.27 | €1.32 | €1.27 | 214.29K |
| 2026-08-31 | €1.28 | -0.31% | €1.28 | €1.31 | €1.26 | 159.85K |
| 2026-08-28 | €1.29 | +0.63% | €1.29 | €1.32 | €1.28 | 105.32K |
| 2026-08-27 | €1.28 | -0.62% | €1.30 | €1.31 | €1.28 | 140.64K |
| 2026-08-26 | €1.29 | -0.46% | €1.31 | €1.32 | €1.28 | 139.16K |
| 2026-08-25 | €1.29 | -2.27% | €1.39 | €1.39 | €1.29 | 258.55K |
| 2026-08-24 | €1.32 | +3.28% | €1.33 | €1.40 | €1.29 | 565.82K |
| 2026-08-21 | €1.28 | +1.42% | €1.28 | €1.30 | €1.27 | 154.24K |
| 2026-08-20 | €1.26 | +0.96% | €1.24 | €1.31 | €1.24 | 221.42K |
| 2026-08-19 | €1.25 | -4.28% | €1.33 | €1.34 | €1.24 | 417.18K |
| 2026-08-18 | €1.31 | -2.68% | €1.32 | €1.36 | €1.29 | 414.58K |
| 2026-08-17 | €1.34 | -3.72% | €1.42 | €1.42 | €1.32 | 636.53K |
| 2026-08-14 | €1.40 | -5.55% | €1.48 | €1.55 | €1.39 | 1.23M |
| 2026-08-13 | €1.48 | +4.82% | €1.42 | €1.49 | €1.39 | 1.39M |
| 2026-08-12 | €1.41 | -1.26% | €1.45 | €1.53 | €1.36 | 1.83M |
| 2026-08-11 | €1.43 | +13.88% | €1.31 | €1.47 | €1.27 | 3.15M |
| 2026-08-10 | €1.25 | +10.58% | €1.20 | €1.35 | €1.19 | 1.86M |
| 2026-08-07 | €1.13 | +0.53% | €1.11 | €1.16 | €1.11 | 446.30K |
| 2026-08-06 | €1.13 | +5.42% | €1.07 | €1.14 | €1.07 | 454.12K |
| 2026-08-05 | €1.07 | -3.78% | €1.14 | €1.18 | €1.07 | 781.82K |
| 2026-08-04 | €1.11 | +3.15% | €1.07 | €1.17 | €1.05 | 1.01M |
| 2026-08-03 | €1.08 | -6.42% | €1.08 | €1.13 | €1.02 | 682.79K |
| 2026-07-31 | €1.15 | -1.54% | €1.19 | €1.20 | €1.11 | 301.60K |
| 2026-07-30 | €1.17 | -3.78% | €1.22 | €1.22 | €1.12 | 510.01K |
| 2026-07-29 | €1.22 | -4.85% | €1.29 | €1.34 | €1.19 | 698.12K |
| 2026-07-28 | €1.28 | +13.10% | €1.22 | €1.28 | €1.14 | 1.77M |
| 2026-07-27 | €1.13 | +8.65% | €1.07 | €1.24 | €1.05 | 1.15M |
| 2026-07-24 | €1.04 | +4.42% | €1.02 | €1.04 | €1.00 | 267.02K |
| 2026-07-23 | €1.00 | -5.32% | €1.06 | €1.10 | €0.98 | 585.40K |
| 2026-07-22 | €1.05 | +6.05% | €1.05 | €1.15 | €1.02 | 1.32M |
| 2026-07-21 | €0.99 | -2.75% | €1.04 | €1.05 | €0.99 | 269.91K |
| 2026-07-20 | €1.02 | +0.39% | €1.00 | €1.05 | €0.97 | 261.37K |
| 2026-07-17 | €1.02 | -2.50% | €1.05 | €1.06 | €1.00 | 231.43K |
| 2026-07-16 | €1.04 | -1.70% | €1.02 | €1.08 | €1.01 | 182.46K |
| 2026-07-15 | €1.06 | +1.34% | €1.07 | €1.08 | €1.02 | 159.68K |
| 2026-07-14 | €1.05 | +3.16% | €1.01 | €1.05 | €0.99 | 105.02K |
| 2026-07-13 | €1.01 | -3.24% | €1.05 | €1.09 | €1.01 | 305.03K |
| 2026-07-10 | €1.05 | +3.56% | €1.04 | €1.07 | €1.00 | 182.61K |
| 2026-07-09 | €1.01 | -2.69% | €1.05 | €1.06 | €0.99 | 287.84K |
| 2026-07-08 | €1.04 | -0.57% | €1.06 | €1.08 | €1.01 | 266.52K |
| 2026-07-07 | €1.05 | -0.95% | €1.06 | €1.15 | €1.03 | 740.28K |
| 2026-07-06 | €1.06 | +2.33% | €1.02 | €1.13 | €1.00 | 508.18K |
| 2026-07-03 | €1.03 | +10.26% | €0.94 | €1.08 | €0.94 | 729.93K |
| 2026-07-02 | €0.94 | -7.33% | €0.97 | €1.01 | €0.90 | 813.45K |
| 2026-07-01 | €1.01 | -10.78% | €1.09 | €1.10 | €1.00 | 884.78K |
| 2026-06-30 | €1.13 | +1.43% | €1.12 | €1.18 | €1.08 | 304.93K |
| 2026-06-29 | €1.12 | +1.27% | €1.13 | €1.18 | €1.10 | 113.07K |
| 2026-06-26 | €1.10 | -4.34% | €1.12 | €1.15 | €1.05 | 529.20K |
| 2026-06-25 | €1.15 | -6.04% | €1.24 | €1.24 | €1.15 | 257.41K |
| 2026-06-24 | €1.23 | +0.49% | €1.23 | €1.25 | €1.19 | 175.35K |
| 2026-06-23 | €1.22 | -1.61% | €1.22 | €1.27 | €1.19 | 245.08K |
| 2026-06-22 | €1.24 | -7.19% | €1.32 | €1.32 | €1.24 | 314.38K |
| 2026-06-19 | €1.34 | -0.89% | €1.39 | €1.39 | €1.32 | 128.13K |
| 2026-06-18 | €1.35 | +0.90% | €1.38 | €1.40 | €1.31 | 257.82K |
| 2026-06-17 | €1.34 | -1.76% | €1.39 | €1.39 | €1.32 | 155.25K |
| 2026-06-16 | €1.36 | -2.16% | €1.40 | €1.43 | €1.36 | 301.12K |
| 2026-06-15 | €1.39 | -3.07% | €1.47 | €1.50 | €1.38 | 651.20K |
| 2026-06-12 | €1.43 | -5.03% | €1.38 | €1.50 | €1.37 | 940.47K |
| 2026-06-11 | €1.51 | +14.05% | €1.34 | €1.51 | €1.25 | 794.35K |
| 2026-06-10 | €1.32 | -2.65% | €1.36 | €1.37 | €1.32 | 224.37K |
| 2026-06-09 | €1.36 | -3.13% | €1.40 | €1.44 | €1.35 | 285.30K |
| 2026-06-08 | €1.40 | -1.82% | €1.41 | €1.45 | €1.39 | 171.87K |
| 2026-06-05 | €1.43 | -3.51% | €1.48 | €1.51 | €1.43 | 167.32K |
| 2026-06-04 | €1.48 | -1.85% | €1.51 | €1.55 | €1.40 | 492.68K |
| 2026-06-03 | €1.51 | -1.69% | €1.52 | €1.54 | €1.45 | 313.54K |
| 2026-06-02 | €1.54 | -1.16% | €1.60 | €1.60 | €1.52 | 212.99K |
| 2026-06-01 | €1.55 | +0.91% | €1.54 | €1.62 | €1.48 | 697.88K |
| 2026-05-29 | €1.54 | +2.67% | €1.50 | €1.62 | €1.46 | 832.14K |
| 2026-05-28 | €1.50 | -6.25% | €1.65 | €1.73 | €1.44 | 1.04M |