Itway S.p.A. (BIT:ITW)
Italy · Delayed Price · Currency is EUR 1.035
+0.015 (1.47%)
At close: Mar 27, 2026
Itway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.47% | 5,706 |
| Mar 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 300 |
| Mar 25, 2026 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | - | 12,600 |
| Mar 24, 2026 | 1.00 | 1.04 | 0.98 | 1.00 | 1.00 | - | 3,071 |
| Mar 23, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | 3,688 |
| Mar 20, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | 0.20% | 7,658 |
| Mar 19, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.63% | 11,714 |
| Mar 18, 2026 | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | -2.29% | 20,050 |
| Mar 17, 2026 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | -5.63% | 22,656 |
| Mar 16, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.47% | 1,521 |
| Mar 13, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -3.60% | 5,134 |
| Mar 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Mar 11, 2026 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | 1.37% | 6,632 |
| Mar 10, 2026 | 1.10 | 1.14 | 1.06 | 1.10 | 1.10 | -1.79% | 9,757 |
| Mar 9, 2026 | 1.10 | 1.12 | 1.06 | 1.12 | 1.12 | -0.45% | 16,292 |
| Mar 6, 2026 | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | -1.75% | 28,700 |
| Mar 5, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 6,107 |
| Mar 4, 2026 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | -0.85% | 8,058 |
| Mar 3, 2026 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | -2.07% | 2,915 |
| Mar 2, 2026 | 1.21 | 1.21 | 1.17 | 1.21 | 1.21 | -0.82% | 16,193 |
| Feb 27, 2026 | 1.19 | 1.22 | 1.17 | 1.22 | 1.22 | 2.10% | 13,042 |
| Feb 26, 2026 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -2.06% | 8,690 |
| Feb 25, 2026 | 1.13 | 1.27 | 1.13 | 1.22 | 1.22 | 7.05% | 167,338 |
| Feb 24, 2026 | 1.16 | 1.18 | 1.11 | 1.14 | 1.14 | -1.30% | 39,192 |
| Feb 23, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -3.36% | 8,181 |
| Feb 20, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | - | 11,747 |
| Feb 19, 2026 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | 1.71% | 4,959 |
| Feb 18, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 9,388 |
| Feb 17, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -2.90% | 16,818 |
| Feb 16, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 0.84% | 1,780 |
| Feb 13, 2026 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | -2.05% | 10,648 |
| Feb 12, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 2.52% | 11,328 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.46% | 12,801 |
| Feb 10, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | - | 11,017 |
| Feb 9, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -0.41% | 22,518 |
| Feb 6, 2026 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | - | 17,802 |
| Feb 5, 2026 | 1.23 | 1.23 | 1.19 | 1.23 | 1.23 | -0.41% | 19,463 |
| Feb 4, 2026 | 1.20 | 1.24 | 1.16 | 1.23 | 1.23 | -0.40% | 13,647 |
| Feb 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 2, 2026 | 1.24 | 1.24 | 1.18 | 1.24 | 1.24 | 0.41% | 8,378 |
| Jan 30, 2026 | 1.20 | 1.23 | 1.16 | 1.23 | 1.23 | 2.50% | 8,285 |
| Jan 29, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -1.23% | 17,475 |
| Jan 28, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | - | 9,900 |
| Jan 27, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -1.62% | 13,295 |
| Jan 26, 2026 | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | -1.20% | 9,150 |
| Jan 23, 2026 | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 19,895 |
| Jan 22, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -1.95% | 27,530 |
| Jan 21, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | - | 3,868 |
| Jan 20, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.39% | 3,516 |
| Jan 19, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -0.39% | 4,019 |