Infrastrutture Wireless Italiane S.p.A. (BIT:INW)
Italy · Delayed Price · Currency is EUR 8.38
-0.10 (-1.12%)
Mar 9, 2026, 5:39 PM CET
BIT:INW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.44 | 8.46 | 8.31 | 8.41 | - | -0.83% | 282,651 |
| Mar 6, 2026 | 8.53 | 8.57 | 8.31 | 8.48 | 8.48 | 0.24% | 3,767,778 |
| Mar 5, 2026 | 8.64 | 8.72 | 8.46 | 8.46 | 8.46 | -2.65% | 3,507,002 |
| Mar 4, 2026 | 8.61 | 8.69 | 8.50 | 8.69 | 8.69 | 0.87% | 3,045,642 |
| Mar 3, 2026 | 8.87 | 8.89 | 8.61 | 8.61 | 8.61 | -3.64% | 4,793,738 |
| Mar 2, 2026 | 8.77 | 9.04 | 8.72 | 8.94 | 8.94 | -0.67% | 3,962,053 |
| Feb 27, 2026 | 8.85 | 9.05 | 8.73 | 9.00 | 9.00 | 1.70% | 49,816,730 |
| Feb 26, 2026 | 8.88 | 9.09 | 8.85 | 8.85 | 8.85 | -0.84% | 3,881,849 |
| Feb 25, 2026 | 8.80 | 8.94 | 8.78 | 8.92 | 8.92 | 1.42% | 2,565,988 |
| Feb 24, 2026 | 8.85 | 8.96 | 8.79 | 8.80 | 8.80 | - | 2,739,547 |
| Feb 23, 2026 | 8.80 | 8.83 | 8.70 | 8.80 | 8.80 | 0.11% | 2,418,066 |
| Feb 20, 2026 | 8.74 | 8.79 | 8.67 | 8.79 | 8.79 | 0.11% | 2,736,642 |
| Feb 19, 2026 | 8.83 | 8.89 | 8.73 | 8.78 | 8.78 | 0.29% | 2,318,432 |
| Feb 18, 2026 | 8.80 | 8.86 | 8.73 | 8.75 | 8.75 | -1.63% | 2,733,746 |
| Feb 17, 2026 | 8.75 | 8.95 | 8.73 | 8.90 | 8.90 | 1.72% | 3,636,318 |
| Feb 16, 2026 | 8.74 | 8.90 | 8.59 | 8.75 | 8.75 | -1.41% | 4,841,516 |
| Feb 13, 2026 | 8.40 | 8.97 | 8.35 | 8.87 | 8.87 | 5.16% | 11,781,860 |
| Feb 12, 2026 | 8.23 | 8.44 | 8.11 | 8.44 | 8.44 | 2.49% | 5,181,664 |
| Feb 11, 2026 | 8.24 | 8.35 | 8.21 | 8.23 | 8.23 | 0.06% | 4,898,792 |
| Feb 10, 2026 | 8.22 | 8.29 | 8.15 | 8.23 | 8.23 | 0.43% | 5,038,425 |
| Feb 9, 2026 | 7.98 | 8.33 | 7.94 | 8.19 | 8.19 | 2.89% | 7,015,659 |
| Feb 6, 2026 | 7.93 | 8.04 | 7.91 | 7.96 | 7.96 | -0.62% | 4,098,220 |
| Feb 5, 2026 | 7.80 | 8.01 | 7.70 | 8.01 | 8.01 | 2.69% | 6,694,451 |
| Feb 4, 2026 | 7.40 | 7.86 | 7.38 | 7.80 | 7.80 | 5.48% | 6,340,960 |
| Feb 3, 2026 | 7.45 | 7.47 | 7.36 | 7.40 | 7.40 | -0.94% | 1,948,743 |
| Feb 2, 2026 | 7.52 | 7.55 | 7.39 | 7.47 | 7.47 | 0.34% | 2,499,554 |
| Jan 30, 2026 | 7.46 | 7.47 | 7.41 | 7.44 | 7.44 | -0.47% | 2,044,806 |
| Jan 29, 2026 | 7.38 | 7.50 | 7.34 | 7.48 | 7.48 | 1.49% | 2,006,019 |
| Jan 28, 2026 | 7.29 | 7.37 | 7.22 | 7.37 | 7.37 | 1.52% | 2,123,679 |
| Jan 27, 2026 | 7.37 | 7.39 | 7.25 | 7.26 | 7.26 | -1.56% | 3,147,698 |
| Jan 26, 2026 | 7.40 | 7.44 | 7.34 | 7.37 | 7.37 | -0.07% | 2,172,836 |
| Jan 23, 2026 | 7.36 | 7.39 | 7.33 | 7.38 | 7.38 | 0.14% | 2,352,285 |
| Jan 22, 2026 | 7.46 | 7.50 | 7.36 | 7.37 | 7.37 | -0.54% | 3,158,991 |
| Jan 21, 2026 | 7.34 | 7.45 | 7.31 | 7.41 | 7.41 | 0.61% | 2,884,623 |
| Jan 20, 2026 | 7.53 | 7.54 | 7.30 | 7.36 | 7.36 | -1.60% | 2,552,135 |
| Jan 19, 2026 | 7.39 | 7.50 | 7.37 | 7.48 | 7.48 | 1.15% | 2,047,808 |
| Jan 16, 2026 | 7.59 | 7.60 | 7.39 | 7.40 | 7.40 | -2.83% | 3,967,016 |
| Jan 15, 2026 | 7.51 | 7.62 | 7.46 | 7.61 | 7.61 | 1.67% | 2,481,325 |
| Jan 14, 2026 | 7.65 | 7.67 | 7.44 | 7.49 | 7.49 | -2.28% | 4,683,586 |
| Jan 13, 2026 | 7.70 | 7.70 | 7.64 | 7.66 | 7.66 | -0.78% | 1,665,407 |
| Jan 12, 2026 | 7.78 | 7.78 | 7.71 | 7.72 | 7.72 | -0.32% | 1,644,803 |
| Jan 9, 2026 | 7.77 | 7.80 | 7.73 | 7.75 | 7.75 | -0.96% | 2,966,226 |
| Jan 8, 2026 | 7.80 | 7.86 | 7.73 | 7.82 | 7.82 | - | 2,707,767 |
| Jan 7, 2026 | 7.86 | 7.90 | 7.73 | 7.82 | 7.82 | 0.06% | 3,925,534 |
| Jan 6, 2026 | 7.85 | 7.88 | 7.79 | 7.82 | 7.82 | -0.38% | 1,976,952 |
| Jan 5, 2026 | 7.84 | 7.86 | 7.78 | 7.85 | 7.85 | -0.06% | 1,948,342 |
| Jan 2, 2026 | 7.83 | 7.89 | 7.81 | 7.85 | 7.85 | -0.44% | 1,845,925 |
| Dec 30, 2025 | 7.90 | 7.90 | 7.85 | 7.89 | 7.89 | 0.25% | 1,514,671 |
| Dec 29, 2025 | 7.78 | 7.89 | 7.73 | 7.87 | 7.87 | 1.55% | 1,910,117 |
| Dec 23, 2025 | 7.73 | 7.80 | 7.72 | 7.75 | 7.75 | 0.19% | 1,048,386 |