Infrastrutture Wireless Italiane S.p.A. (BIT:INW)
Italy · Delayed Price · Currency is EUR 10.15
-0.15 (-1.46%)
Sep 2, 2025, 2:42 PM CET
BIT:INW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.38 | 10.44 | 10.36 | 10.36 | 10.36 | -0.48% | 1,030,766 |
| Aug 28, 2025 | 10.46 | 10.49 | 10.35 | 10.41 | 10.41 | -0.57% | 1,047,036 |
| Aug 27, 2025 | 10.40 | 10.55 | 10.40 | 10.47 | 10.47 | 0.48% | 808,384 |
| Aug 26, 2025 | 10.50 | 10.57 | 10.42 | 10.42 | 10.42 | -0.76% | 1,451,055 |
| Aug 25, 2025 | 10.52 | 10.56 | 10.47 | 10.50 | 10.50 | -0.38% | 700,069 |
| Aug 22, 2025 | 10.41 | 10.58 | 10.41 | 10.54 | 10.54 | 0.96% | 1,647,959 |
| Aug 21, 2025 | 10.48 | 10.50 | 10.39 | 10.44 | 10.44 | -0.67% | 853,590 |
| Aug 20, 2025 | 10.44 | 10.55 | 10.43 | 10.51 | 10.51 | 0.96% | 982,188 |
| Aug 19, 2025 | 10.42 | 10.48 | 10.41 | 10.41 | 10.41 | -0.10% | 644,904 |
| Aug 18, 2025 | 10.39 | 10.48 | 10.34 | 10.42 | 10.42 | 0.68% | 1,247,857 |
| Aug 14, 2025 | 10.40 | 10.46 | 10.35 | 10.35 | 10.35 | -0.38% | 1,197,035 |
| Aug 13, 2025 | 10.38 | 10.43 | 10.38 | 10.39 | 10.39 | 0.48% | 968,836 |
| Aug 12, 2025 | 10.38 | 10.46 | 10.34 | 10.34 | 10.34 | -0.29% | 700,243 |
| Aug 11, 2025 | 10.35 | 10.44 | 10.35 | 10.37 | 10.37 | 0.29% | 837,069 |
| Aug 8, 2025 | 10.39 | 10.47 | 10.34 | 10.34 | 10.34 | -0.29% | 864,106 |
| Aug 7, 2025 | 10.32 | 10.43 | 10.28 | 10.37 | 10.37 | 0.10% | 1,234,242 |
| Aug 6, 2025 | 10.43 | 10.46 | 10.36 | 10.36 | 10.36 | -0.58% | 1,300,584 |
| Aug 5, 2025 | 10.47 | 10.51 | 10.36 | 10.42 | 10.42 | -0.57% | 1,150,619 |
| Aug 4, 2025 | 10.45 | 10.53 | 10.45 | 10.48 | 10.48 | - | 1,528,037 |
| Aug 1, 2025 | 10.31 | 10.55 | 10.31 | 10.48 | 10.48 | 1.16% | 1,620,593 |
| Jul 31, 2025 | 10.48 | 10.48 | 10.24 | 10.36 | 10.36 | -0.77% | 1,407,272 |
| Jul 30, 2025 | 10.33 | 10.48 | 10.25 | 10.44 | 10.44 | 1.16% | 1,407,263 |
| Jul 29, 2025 | 10.42 | 10.43 | 10.32 | 10.32 | 10.32 | -0.96% | 1,032,432 |
| Jul 28, 2025 | 10.44 | 10.51 | 10.36 | 10.42 | 10.42 | 0.29% | 1,017,285 |
| Jul 25, 2025 | 10.45 | 10.47 | 10.37 | 10.39 | 10.39 | -0.86% | 870,331 |
| Jul 24, 2025 | 10.56 | 10.56 | 10.43 | 10.48 | 10.48 | -0.10% | 658,565 |
| Jul 23, 2025 | 10.62 | 10.64 | 10.49 | 10.49 | 10.49 | -0.94% | 772,737 |
| Jul 22, 2025 | 10.40 | 10.59 | 10.40 | 10.59 | 10.59 | 1.34% | 1,073,531 |
| Jul 21, 2025 | 10.45 | 10.46 | 10.40 | 10.45 | 10.45 | 0.48% | 710,558 |
| Jul 18, 2025 | 10.43 | 10.46 | 10.37 | 10.40 | 10.40 | 0.29% | 850,742 |
| Jul 17, 2025 | 10.34 | 10.38 | 10.33 | 10.37 | 10.37 | 0.10% | 807,633 |
| Jul 16, 2025 | 10.26 | 10.38 | 10.26 | 10.36 | 10.36 | 1.07% | 855,820 |
| Jul 15, 2025 | 10.26 | 10.36 | 10.25 | 10.25 | 10.25 | -0.68% | 1,009,153 |
| Jul 14, 2025 | 10.22 | 10.34 | 10.18 | 10.32 | 10.32 | 0.49% | 779,694 |
| Jul 11, 2025 | 10.20 | 10.30 | 10.20 | 10.27 | 10.27 | - | 1,155,313 |
| Jul 10, 2025 | 10.31 | 10.31 | 10.26 | 10.27 | 10.27 | -0.19% | 1,230,950 |
| Jul 9, 2025 | 10.22 | 10.37 | 10.20 | 10.29 | 10.29 | 0.29% | 1,275,395 |
| Jul 8, 2025 | 10.35 | 10.35 | 10.18 | 10.26 | 10.26 | -0.68% | 1,167,201 |
| Jul 7, 2025 | 10.38 | 10.40 | 10.31 | 10.33 | 10.33 | -0.67% | 931,384 |
| Jul 4, 2025 | 10.44 | 10.44 | 10.30 | 10.40 | 10.40 | -0.19% | 1,062,735 |
| Jul 3, 2025 | 10.28 | 10.42 | 10.28 | 10.42 | 10.42 | 1.17% | 1,240,396 |
| Jul 2, 2025 | 10.50 | 10.53 | 10.24 | 10.30 | 10.30 | -2.09% | 1,543,054 |
| Jul 1, 2025 | 10.40 | 10.55 | 10.40 | 10.52 | 10.52 | 1.35% | 2,106,008 |
| Jun 30, 2025 | 10.38 | 10.43 | 10.33 | 10.38 | 10.38 | 0.19% | 1,043,510 |
| Jun 27, 2025 | 10.34 | 10.44 | 10.32 | 10.36 | 10.36 | 0.19% | 626,780 |
| Jun 26, 2025 | 10.42 | 10.44 | 10.32 | 10.34 | 10.34 | 0.68% | 993,792 |
| Jun 25, 2025 | 10.41 | 10.41 | 10.27 | 10.27 | 10.27 | -1.06% | 762,649 |
| Jun 24, 2025 | 10.40 | 10.41 | 10.31 | 10.38 | 10.38 | 0.78% | 1,185,459 |
| Jun 23, 2025 | 10.15 | 10.33 | 10.12 | 10.30 | 10.30 | 0.88% | 861,834 |
| Jun 20, 2025 | 10.15 | 10.25 | 10.12 | 10.21 | 10.21 | 0.79% | 4,326,168 |