Infrastrutture Wireless Italiane S.p.A. (BIT:INW)
Italy · Delayed Price · Currency is EUR 7.34
+0.10 (1.31%)
Nov 10, 2026, 2:43 PM CET
BIT:INW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.30 | 7.35 | 7.27 | 7.34 | 7.34 | 1.31% | 246,923 |
| Nov 9, 2026 | 7.33 | 7.41 | 7.24 | 7.25 | 7.25 | -0.82% | 1,403,633 |
| Nov 6, 2026 | 7.22 | 7.37 | 7.21 | 7.31 | 7.31 | 0.21% | 1,159,002 |
| Nov 5, 2026 | 7.41 | 7.42 | 7.25 | 7.29 | 7.29 | -0.82% | 1,452,336 |
| Nov 4, 2026 | 7.37 | 7.43 | 7.35 | 7.35 | 7.35 | -0.27% | 1,417,069 |
| Nov 3, 2026 | 7.41 | 7.47 | 7.31 | 7.37 | 7.37 | -0.74% | 940,064 |
| Nov 2, 2026 | 7.39 | 7.46 | 7.39 | 7.43 | 7.43 | 0.95% | 1,306,582 |
| Oct 30, 2026 | 7.37 | 7.40 | 7.32 | 7.36 | 7.36 | 1.03% | 1,453,357 |
| Oct 29, 2026 | 7.22 | 7.31 | 7.20 | 7.28 | 7.28 | 1.39% | 879,861 |
| Oct 28, 2026 | 7.23 | 7.31 | 7.17 | 7.18 | 7.18 | -1.24% | 812,638 |
| Oct 27, 2026 | 7.31 | 7.34 | 7.24 | 7.27 | 7.27 | 0.21% | 865,727 |
| Oct 26, 2026 | 7.36 | 7.37 | 7.26 | 7.26 | 7.26 | -0.96% | 2,006,397 |
| Oct 23, 2026 | 7.31 | 7.45 | 7.31 | 7.33 | 7.33 | -0.75% | 1,595,164 |
| Oct 22, 2026 | 7.22 | 7.41 | 7.22 | 7.38 | 7.38 | 2.36% | 1,589,757 |
| Oct 21, 2026 | 7.36 | 7.42 | 7.21 | 7.21 | 7.21 | -1.90% | 2,294,810 |
| Oct 20, 2026 | 7.14 | 7.40 | 7.14 | 7.35 | 7.35 | 2.37% | 1,830,773 |
| Oct 19, 2026 | 7.21 | 7.31 | 7.16 | 7.18 | 7.18 | -1.03% | 1,355,458 |
| Oct 16, 2026 | 7.07 | 7.30 | 7.07 | 7.26 | 7.26 | 2.54% | 1,760,246 |
| Oct 15, 2026 | 7.27 | 7.28 | 7.08 | 7.08 | 7.08 | -1.32% | 2,291,493 |
| Oct 14, 2026 | 7.10 | 7.30 | 7.10 | 7.17 | 7.17 | 1.06% | 1,954,381 |
| Oct 13, 2026 | 7.19 | 7.32 | 7.08 | 7.10 | 7.10 | -0.77% | 2,957,905 |
| Oct 12, 2026 | 7.06 | 7.38 | 7.01 | 7.15 | 7.15 | 1.78% | 5,683,177 |
| Oct 9, 2026 | 6.68 | 7.08 | 6.66 | 7.03 | 7.03 | 4.46% | 3,679,043 |
| Oct 8, 2026 | 6.81 | 6.87 | 6.73 | 6.73 | 6.73 | -1.32% | 1,976,090 |
| Oct 7, 2026 | 6.72 | 6.99 | 6.70 | 6.82 | 6.82 | 1.87% | 4,005,036 |
| Oct 6, 2026 | 6.49 | 6.72 | 6.49 | 6.69 | 6.69 | 3.56% | 2,649,367 |
| Oct 5, 2026 | 6.48 | 6.52 | 6.43 | 6.46 | 6.46 | -0.62% | 1,553,378 |
| Oct 2, 2026 | 6.32 | 6.56 | 6.32 | 6.50 | 6.50 | 2.28% | 1,280,982 |
| Oct 1, 2026 | 6.48 | 6.48 | 6.35 | 6.36 | 6.36 | -1.32% | 1,210,665 |
| Sep 30, 2026 | 6.34 | 6.56 | 6.34 | 6.44 | 6.44 | 1.34% | 1,621,008 |
| Sep 29, 2026 | 6.30 | 6.38 | 6.18 | 6.36 | 6.36 | 0.47% | 1,446,501 |
| Sep 28, 2026 | 6.58 | 6.58 | 6.33 | 6.33 | 6.33 | -2.69% | 1,600,028 |
| Sep 25, 2026 | 6.53 | 6.66 | 6.48 | 6.50 | 6.50 | -0.46% | 1,403,287 |
| Sep 24, 2026 | 6.56 | 6.65 | 6.50 | 6.53 | 6.53 | -0.91% | 2,109,526 |
| Sep 23, 2026 | 6.66 | 6.72 | 6.54 | 6.59 | 6.59 | -1.64% | 1,926,731 |
| Sep 22, 2026 | 6.72 | 6.74 | 6.62 | 6.70 | 6.70 | 0.30% | 2,255,550 |
| Sep 21, 2026 | 6.50 | 6.74 | 6.49 | 6.68 | 6.68 | 2.53% | 2,070,705 |
| Sep 18, 2026 | 6.52 | 6.62 | 6.46 | 6.52 | 6.52 | -1.14% | 7,842,678 |
| Sep 17, 2026 | 6.59 | 6.64 | 6.50 | 6.59 | 6.59 | - | 1,612,357 |
| Sep 16, 2026 | 6.49 | 6.65 | 6.43 | 6.59 | 6.59 | 1.93% | 1,935,644 |
| Sep 15, 2026 | 6.44 | 6.51 | 6.43 | 6.47 | 6.47 | 0.39% | 1,353,067 |
| Sep 14, 2026 | 6.48 | 6.55 | 6.39 | 6.44 | 6.44 | -1.38% | 1,534,054 |
| Sep 11, 2026 | 6.36 | 6.56 | 6.33 | 6.53 | 6.53 | 2.75% | 2,716,870 |
| Sep 10, 2026 | 6.22 | 6.44 | 6.22 | 6.36 | 6.36 | 2.25% | 2,426,643 |
| Sep 9, 2026 | 6.24 | 6.37 | 6.16 | 6.22 | 6.22 | -0.88% | 1,614,490 |
| Sep 8, 2026 | 6.08 | 6.31 | 6.08 | 6.27 | 6.27 | 3.12% | 2,482,354 |
| Sep 7, 2026 | 6.12 | 6.16 | 6.07 | 6.08 | 6.08 | -1.62% | 1,287,889 |
| Sep 4, 2026 | 6.23 | 6.31 | 6.17 | 6.18 | 6.18 | -0.56% | 1,217,942 |
| Sep 3, 2026 | 6.14 | 6.26 | 6.13 | 6.22 | 6.22 | 1.55% | 1,378,537 |
| Sep 2, 2026 | 6.02 | 6.14 | 5.99 | 6.12 | 6.12 | 1.75% | 1,487,740 |