Infrastrutture Wireless Italiane S.p.A. (BIT:INW)
Italy · Delayed Price · Currency is EUR 7.26
-0.12 (-1.56%)
Jan 27, 2026, 5:35 PM CET
BIT:INW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 7.37 | 7.39 | 7.25 | 7.28 | - | -1.22% | 1,439,947 |
| 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 |
| Dec 22, 2025 | 7.72 | 7.75 | 7.67 | 7.73 | 7.73 | -0.32% | 2,369,048 |
| Dec 19, 2025 | 7.70 | 7.76 | 7.63 | 7.76 | 7.76 | 0.06% | 7,049,316 |
| Dec 18, 2025 | 7.72 | 7.78 | 7.71 | 7.75 | 7.75 | 0.39% | 2,214,610 |
| Dec 17, 2025 | 7.65 | 7.73 | 7.60 | 7.72 | 7.72 | 1.65% | 3,300,461 |
| Dec 16, 2025 | 7.60 | 7.66 | 7.56 | 7.60 | 7.60 | 0.33% | 2,452,848 |
| Dec 15, 2025 | 7.60 | 7.62 | 7.53 | 7.57 | 7.57 | -0.07% | 2,817,604 |
| Dec 12, 2025 | 7.59 | 7.59 | 7.47 | 7.58 | 7.58 | 0.33% | 2,221,512 |
| Dec 11, 2025 | 7.51 | 7.57 | 7.44 | 7.55 | 7.55 | 0.87% | 2,652,986 |
| Dec 10, 2025 | 7.60 | 7.61 | 7.49 | 7.49 | 7.49 | -1.96% | 2,244,900 |
| Dec 9, 2025 | 7.63 | 7.70 | 7.61 | 7.64 | 7.64 | 0.66% | 3,382,737 |
| Dec 8, 2025 | 7.75 | 7.77 | 7.59 | 7.59 | 7.59 | -2.44% | 2,654,670 |
| Dec 5, 2025 | 7.64 | 7.78 | 7.59 | 7.78 | 7.78 | 1.77% | 2,824,117 |
| Dec 4, 2025 | 7.68 | 7.68 | 7.61 | 7.64 | 7.64 | -0.52% | 2,272,275 |
| Dec 3, 2025 | 7.70 | 7.76 | 7.64 | 7.68 | 7.68 | - | 2,824,813 |
| Dec 2, 2025 | 7.82 | 7.83 | 7.68 | 7.68 | 7.68 | -1.92% | 2,851,036 |
| Dec 1, 2025 | 7.90 | 7.90 | 7.79 | 7.83 | 7.83 | -0.70% | 2,385,165 |
| Nov 28, 2025 | 7.91 | 7.91 | 7.83 | 7.89 | 7.89 | -0.25% | 2,099,274 |
| Nov 27, 2025 | 7.87 | 7.91 | 7.82 | 7.91 | 7.91 | 0.44% | 2,370,600 |
| Nov 26, 2025 | 7.83 | 7.88 | 7.75 | 7.87 | 7.87 | 0.58% | 2,060,906 |
| Nov 25, 2025 | 7.75 | 7.86 | 7.69 | 7.83 | 7.83 | 1.16% | 2,807,193 |
| Nov 24, 2025 | 7.75 | 7.83 | 7.71 | 7.74 | 7.74 | -2.03% | 4,187,760 |
| Nov 21, 2025 | 7.75 | 7.93 | 7.75 | 7.90 | 7.68 | 1.94% | 3,032,256 |
| Nov 20, 2025 | 7.79 | 7.89 | 7.75 | 7.75 | 7.53 | -0.19% | 2,826,761 |
| Nov 19, 2025 | 7.81 | 7.87 | 7.76 | 7.76 | 7.55 | -0.58% | 2,849,116 |
| Nov 18, 2025 | 7.86 | 7.92 | 7.76 | 7.81 | 7.59 | -0.76% | 4,424,960 |
| Nov 17, 2025 | 7.90 | 7.97 | 7.83 | 7.87 | 7.65 | -0.19% | 3,564,673 |
| Nov 14, 2025 | 7.93 | 7.94 | 7.70 | 7.88 | 7.67 | -0.76% | 5,013,052 |
| Nov 13, 2025 | 8.07 | 8.14 | 7.90 | 7.94 | 7.72 | -0.87% | 5,109,007 |
| Nov 12, 2025 | 8.38 | 8.46 | 8.01 | 8.01 | 7.79 | -3.84% | 7,256,155 |