Itway S.p.A. (BIT:ITW)
Italy · Delayed Price · Currency is EUR 1.180
-0.025 (-2.07%)
At close: Mar 3, 2026
Itway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | -0.38% | 2,556 |
| Jan 15, 2026 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | -0.38% | 10,335 |
| Jan 14, 2026 | 1.31 | 1.31 | 1.27 | 1.31 | 1.31 | - | 1,944 |
| Jan 13, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.56% | 6,264 |
| Jan 12, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | -0.39% | 5,479 |
| Jan 9, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | -0.39% | 15,414 |
| Jan 8, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | -0.38% | 10,389 |
| Jan 7, 2026 | 1.27 | 1.30 | 1.23 | 1.30 | 1.30 | 0.78% | 42,934 |
| Jan 6, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 0.39% | 208 |
| Jan 5, 2026 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -1.91% | 13,755 |
| Jan 2, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 8,464 |
| Dec 30, 2025 | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | -1.49% | 12,555 |
| Dec 29, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | 4.69% | 13,384 |
| Dec 23, 2025 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 4,538 |
| Dec 22, 2025 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | -0.39% | 17,501 |
| Dec 19, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 7,822 |
| Dec 18, 2025 | 1.33 | 1.33 | 1.25 | 1.32 | 1.32 | -0.38% | 11,458 |
| Dec 17, 2025 | 1.32 | 1.33 | 1.25 | 1.32 | 1.32 | 1.54% | 18,058 |
| Dec 16, 2025 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | -2.26% | 51,903 |