Infrastrutture Wireless Italiane S.p.A. (BIT:INW)
Italy · Delayed Price · Currency is EUR 6.37
-0.11 (-1.62%)
Jun 19, 2026, 5:35 PM CET
BIT:INW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.54 | 6.58 | 6.44 | 6.47 | 6.47 | -0.92% | 1,761,888 |
| Jun 17, 2026 | 6.67 | 6.71 | 6.45 | 6.53 | 6.53 | -3.12% | 4,461,624 |
| Jun 16, 2026 | 6.63 | 6.74 | 6.60 | 6.74 | 6.74 | 1.66% | 2,534,913 |
| Jun 15, 2026 | 6.69 | 6.71 | 6.49 | 6.63 | 6.63 | 0.76% | 2,966,843 |
| Jun 12, 2026 | 6.54 | 6.67 | 6.53 | 6.58 | 6.58 | 1.08% | 2,717,012 |
| Jun 11, 2026 | 6.62 | 6.65 | 6.51 | 6.51 | 6.51 | -1.81% | 2,429,890 |
| Jun 10, 2026 | 6.63 | 6.73 | 6.58 | 6.63 | 6.63 | -0.15% | 2,762,173 |
| Jun 9, 2026 | 6.67 | 6.77 | 6.64 | 6.64 | 6.64 | -0.97% | 1,461,260 |
| Jun 8, 2026 | 6.72 | 6.73 | 6.64 | 6.71 | 6.71 | -0.22% | 1,326,219 |
| Jun 5, 2026 | 6.52 | 6.84 | 6.52 | 6.72 | 6.72 | 3.31% | 2,021,782 |
| Jun 4, 2026 | 6.47 | 6.63 | 6.46 | 6.51 | 6.51 | 0.70% | 2,480,142 |
| Jun 3, 2026 | 6.50 | 6.60 | 6.46 | 6.46 | 6.46 | -0.92% | 2,322,116 |
| Jun 2, 2026 | 6.61 | 6.65 | 6.48 | 6.52 | 6.52 | -1.51% | 1,610,207 |
| Jun 1, 2026 | 6.71 | 6.75 | 6.62 | 6.62 | 6.62 | -0.90% | 1,601,409 |
| May 29, 2026 | 6.78 | 6.85 | 6.68 | 6.68 | 6.68 | -0.74% | 2,531,819 |
| May 28, 2026 | 6.73 | 6.80 | 6.71 | 6.73 | 6.73 | -0.15% | 2,046,752 |
| May 27, 2026 | 6.75 | 6.80 | 6.71 | 6.74 | 6.74 | 0.37% | 1,199,096 |
| May 26, 2026 | 6.87 | 6.87 | 6.71 | 6.72 | 6.72 | -2.11% | 1,414,841 |
| May 25, 2026 | 6.90 | 6.90 | 6.81 | 6.86 | 6.86 | 0.37% | 830,839 |
| May 22, 2026 | 6.93 | 6.97 | 6.83 | 6.84 | 6.84 | -1.01% | 1,739,211 |
| May 21, 2026 | 6.82 | 6.91 | 6.72 | 6.91 | 6.91 | 0.95% | 1,834,364 |
| May 20, 2026 | 6.74 | 6.84 | 6.71 | 6.84 | 6.84 | 1.11% | 1,389,116 |
| May 19, 2026 | 6.68 | 6.91 | 6.63 | 6.77 | 6.77 | 2.73% | 2,496,261 |
| May 18, 2026 | 6.47 | 6.62 | 6.41 | 6.59 | 6.59 | 1.77% | 2,197,783 |
| May 15, 2026 | 7.19 | 7.21 | 6.97 | 7.03 | 6.47 | -2.43% | 2,812,102 |
| May 14, 2026 | 7.15 | 7.26 | 7.08 | 7.20 | 6.63 | 1.34% | 1,753,970 |
| May 13, 2026 | 7.22 | 7.31 | 7.03 | 7.11 | 6.54 | -1.11% | 4,739,116 |
| May 12, 2026 | 7.30 | 7.44 | 7.18 | 7.19 | 6.62 | -2.58% | 2,380,406 |
| May 11, 2026 | 7.19 | 7.39 | 7.16 | 7.38 | 6.79 | 2.22% | 3,065,997 |
| May 8, 2026 | 7.27 | 7.33 | 7.18 | 7.22 | 6.65 | -0.69% | 1,963,646 |
| May 7, 2026 | 7.46 | 7.46 | 7.18 | 7.27 | 6.69 | -0.95% | 2,622,504 |
| May 6, 2026 | 7.20 | 7.47 | 7.19 | 7.34 | 6.76 | 2.30% | 2,515,878 |
| May 5, 2026 | 7.34 | 7.41 | 7.11 | 7.17 | 6.60 | -2.78% | 3,629,729 |
| May 4, 2026 | 7.34 | 7.38 | 7.24 | 7.38 | 6.79 | 2.08% | 1,372,033 |
| Apr 30, 2026 | 7.16 | 7.32 | 7.16 | 7.23 | 6.65 | 0.84% | 2,741,570 |
| Apr 29, 2026 | 7.32 | 7.35 | 7.15 | 7.17 | 6.60 | -2.18% | 1,969,285 |
| Apr 28, 2026 | 7.26 | 7.51 | 7.23 | 7.33 | 6.75 | 0.48% | 2,559,970 |
| Apr 27, 2026 | 7.30 | 7.34 | 7.26 | 7.29 | 6.71 | 0.48% | 1,035,360 |
| Apr 24, 2026 | 7.30 | 7.37 | 7.25 | 7.26 | 6.68 | -0.89% | 1,781,227 |
| Apr 23, 2026 | 7.26 | 7.39 | 7.22 | 7.32 | 6.74 | 0.27% | 1,644,013 |
| Apr 22, 2026 | 7.28 | 7.37 | 7.23 | 7.30 | 6.72 | 0.41% | 2,069,874 |
| Apr 21, 2026 | 7.32 | 7.37 | 7.27 | 7.27 | 6.70 | -0.68% | 3,190,317 |
| Apr 20, 2026 | 7.35 | 7.41 | 7.30 | 7.32 | 6.74 | -0.88% | 1,060,963 |
| Apr 17, 2026 | 7.34 | 7.42 | 7.27 | 7.39 | 6.80 | 1.10% | 1,718,571 |
| Apr 16, 2026 | 7.25 | 7.38 | 7.14 | 7.31 | 6.73 | 1.04% | 2,499,236 |
| Apr 15, 2026 | 7.55 | 7.57 | 7.23 | 7.23 | 6.66 | -3.41% | 3,204,806 |
| Apr 14, 2026 | 7.39 | 7.50 | 7.36 | 7.49 | 6.89 | 1.77% | 1,527,864 |
| Apr 13, 2026 | 7.45 | 7.48 | 7.27 | 7.36 | 6.77 | -1.93% | 1,922,300 |
| Apr 10, 2026 | 7.41 | 7.56 | 7.36 | 7.50 | 6.91 | 1.28% | 3,850,288 |
| Apr 9, 2026 | 7.26 | 7.43 | 7.23 | 7.41 | 6.82 | 1.16% | 1,566,615 |