Infrastrutture Wireless Italiane S.p.A. (BIT:INW)
Italy · Delayed Price · Currency is EUR 7.22
-0.05 (-0.69%)
May 8, 2026, 5:35 PM CET
BIT:INW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.27 | 7.33 | 7.18 | 7.22 | 7.22 | -0.69% | 1,963,646 |
| May 7, 2026 | 7.46 | 7.46 | 7.18 | 7.27 | 7.27 | -0.95% | 2,622,504 |
| May 6, 2026 | 7.20 | 7.47 | 7.19 | 7.34 | 7.34 | 2.30% | 2,515,878 |
| May 5, 2026 | 7.34 | 7.41 | 7.11 | 7.17 | 7.17 | -2.78% | 3,629,729 |
| May 4, 2026 | 7.34 | 7.38 | 7.24 | 7.38 | 7.38 | 2.08% | 1,372,033 |
| Apr 30, 2026 | 7.16 | 7.32 | 7.16 | 7.23 | 7.23 | 0.84% | 2,741,570 |
| Apr 29, 2026 | 7.32 | 7.35 | 7.15 | 7.17 | 7.17 | -2.18% | 1,969,285 |
| Apr 28, 2026 | 7.26 | 7.51 | 7.23 | 7.33 | 7.33 | 0.48% | 2,559,970 |
| Apr 27, 2026 | 7.30 | 7.34 | 7.26 | 7.29 | 7.29 | 0.48% | 1,035,360 |
| Apr 24, 2026 | 7.30 | 7.37 | 7.25 | 7.26 | 7.26 | -0.89% | 1,781,227 |
| Apr 23, 2026 | 7.26 | 7.39 | 7.22 | 7.32 | 7.32 | 0.27% | 1,644,013 |
| Apr 22, 2026 | 7.28 | 7.37 | 7.23 | 7.30 | 7.30 | 0.41% | 2,069,874 |
| Apr 21, 2026 | 7.32 | 7.37 | 7.27 | 7.27 | 7.27 | -0.68% | 3,190,317 |
| Apr 20, 2026 | 7.35 | 7.41 | 7.30 | 7.32 | 7.32 | -0.88% | 1,060,963 |
| Apr 17, 2026 | 7.34 | 7.42 | 7.27 | 7.39 | 7.39 | 1.10% | 1,718,571 |
| Apr 16, 2026 | 7.25 | 7.38 | 7.14 | 7.31 | 7.31 | 1.04% | 2,499,236 |
| Apr 15, 2026 | 7.55 | 7.57 | 7.23 | 7.23 | 7.23 | -3.41% | 3,204,806 |
| Apr 14, 2026 | 7.39 | 7.50 | 7.36 | 7.49 | 7.49 | 1.77% | 1,527,864 |
| Apr 13, 2026 | 7.45 | 7.48 | 7.27 | 7.36 | 7.36 | -1.93% | 1,922,300 |
| Apr 10, 2026 | 7.41 | 7.56 | 7.36 | 7.50 | 7.50 | 1.28% | 3,850,288 |
| Apr 9, 2026 | 7.26 | 7.43 | 7.23 | 7.41 | 7.41 | 1.16% | 1,566,615 |
| Apr 8, 2026 | 7.56 | 7.56 | 7.23 | 7.32 | 7.32 | 1.10% | 2,492,200 |
| Apr 7, 2026 | 7.34 | 7.65 | 7.24 | 7.24 | 7.24 | 0.70% | 4,238,527 |
| Apr 2, 2026 | 6.98 | 7.19 | 6.87 | 7.19 | 7.19 | 2.49% | 2,294,068 |
| Apr 1, 2026 | 6.96 | 7.07 | 6.89 | 7.02 | 7.02 | 2.33% | 2,160,543 |
| Mar 31, 2026 | 6.95 | 6.98 | 6.86 | 6.86 | 6.86 | -0.65% | 1,768,577 |
| Mar 30, 2026 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | 1.47% | 2,992,968 |
| Mar 27, 2026 | 6.61 | 6.85 | 6.53 | 6.80 | 6.80 | 3.26% | 2,509,671 |
| Mar 26, 2026 | 6.63 | 6.75 | 6.49 | 6.59 | 6.59 | -1.64% | 4,593,724 |
| Mar 25, 2026 | 6.22 | 6.82 | 6.21 | 6.70 | 6.70 | -2.83% | 12,775,950 |
| Mar 24, 2026 | 6.37 | 6.91 | 6.37 | 6.89 | 6.89 | 9.89% | 8,526,577 |
| Mar 23, 2026 | 6.30 | 6.42 | 6.15 | 6.27 | 6.27 | -1.72% | 6,575,912 |
| Mar 20, 2026 | 6.65 | 6.88 | 6.07 | 6.38 | 6.38 | -7.54% | 17,666,900 |
| Mar 19, 2026 | 7.34 | 7.43 | 6.09 | 6.90 | 6.90 | -15.60% | 21,700,230 |
| Mar 18, 2026 | 8.06 | 8.22 | 8.01 | 8.18 | 8.18 | 0.68% | 4,029,711 |
| Mar 17, 2026 | 8.00 | 8.13 | 7.91 | 8.12 | 8.12 | 2.59% | 2,468,953 |
| Mar 16, 2026 | 7.92 | 8.08 | 7.89 | 7.92 | 7.92 | -0.31% | 1,619,794 |
| Mar 13, 2026 | 7.74 | 8.03 | 7.74 | 7.94 | 7.94 | 2.12% | 3,169,569 |
| Mar 12, 2026 | 8.01 | 8.07 | 7.70 | 7.78 | 7.78 | -3.54% | 4,312,849 |
| Mar 11, 2026 | 8.22 | 8.24 | 8.06 | 8.06 | 8.06 | -2.07% | 3,304,788 |
| Mar 10, 2026 | 8.43 | 8.50 | 8.23 | 8.23 | 8.23 | -1.79% | 3,001,282 |
| Mar 9, 2026 | 8.44 | 8.46 | 8.31 | 8.38 | 8.38 | -1.12% | 3,049,462 |
| 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 |