Itway S.p.A. (BIT:ITW)
Italy · Delayed Price · Currency is EUR 1.460
-0.025 (-1.68%)
At close: Nov 3, 2025
Itway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.50 | 1.55 | 1.43 | 1.46 | 1.46 | -1.68% | 116,977 |
| Oct 31, 2025 | 1.42 | 1.51 | 1.39 | 1.49 | 1.49 | 5.32% | 164,541 |
| Oct 30, 2025 | 1.42 | 1.45 | 1.36 | 1.41 | 1.41 | -1.74% | 51,909 |
| Oct 29, 2025 | 1.45 | 1.49 | 1.40 | 1.44 | 1.44 | -2.38% | 146,910 |
| Oct 28, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 2.80% | 59,004 |
| Oct 27, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 1.78% | 32,863 |
| Oct 24, 2025 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 4.07% | 27,068 |
| Oct 23, 2025 | 1.42 | 1.44 | 1.34 | 1.35 | 1.35 | -5.26% | 52,675 |
| Oct 22, 2025 | 1.40 | 1.43 | 1.37 | 1.43 | 1.43 | 2.15% | 46,962 |
| Oct 21, 2025 | 1.36 | 1.42 | 1.28 | 1.40 | 1.40 | 6.08% | 63,730 |
| Oct 20, 2025 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -2.59% | 16,384 |
| Oct 17, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.10% | 8,731 |
| Oct 16, 2025 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | -1.44% | 5,927 |
| Oct 15, 2025 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | 1.09% | 8,442 |
| Oct 14, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | - | 13,170 |
| Oct 13, 2025 | 1.44 | 1.48 | 1.35 | 1.37 | 1.37 | -5.52% | 101,272 |
| Oct 10, 2025 | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | -3.65% | 55,047 |
| Oct 9, 2025 | 1.45 | 1.52 | 1.45 | 1.51 | 1.51 | 2.38% | 49,505 |
| Oct 8, 2025 | 1.45 | 1.49 | 1.42 | 1.47 | 1.47 | 0.68% | 39,511 |
| Oct 7, 2025 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 2.82% | 44,738 |
| Oct 6, 2025 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | -1.39% | 53,623 |
| Oct 3, 2025 | 1.47 | 1.62 | 1.44 | 1.44 | 1.44 | -2.37% | 219,262 |
| Oct 2, 2025 | 1.47 | 1.48 | 1.43 | 1.48 | 1.48 | 2.43% | 42,410 |
| Oct 1, 2025 | 1.53 | 1.54 | 1.41 | 1.44 | 1.44 | -7.10% | 193,097 |
| Sep 30, 2025 | 1.52 | 1.58 | 1.51 | 1.55 | 1.55 | 2.65% | 146,515 |
| Sep 29, 2025 | 1.50 | 1.54 | 1.44 | 1.51 | 1.51 | -0.33% | 136,877 |
| Sep 26, 2025 | 1.44 | 1.56 | 1.40 | 1.52 | 1.52 | 4.84% | 288,398 |
| Sep 25, 2025 | 1.37 | 1.48 | 1.37 | 1.45 | 1.45 | 3.58% | 225,836 |
| Sep 24, 2025 | 1.36 | 1.40 | 1.30 | 1.40 | 1.40 | 5.68% | 126,341 |
| Sep 23, 2025 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | -2.22% | 52,874 |
| Sep 22, 2025 | 1.23 | 1.35 | 1.21 | 1.35 | 1.35 | 7.57% | 106,613 |
| Sep 19, 2025 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | 4.58% | 15,748 |
| Sep 18, 2025 | 1.23 | 1.26 | 1.19 | 1.20 | 1.20 | -2.04% | 22,181 |
| Sep 17, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.21% | 1,000 |
| Sep 16, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 2,074 |
| Sep 15, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 1.20% | 6,700 |
| Sep 12, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 27,200 |
| Sep 11, 2025 | 1.25 | 1.28 | 1.22 | 1.27 | 1.27 | 2.85% | 25,486 |
| Sep 10, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | 0.82% | 4,188 |
| Sep 9, 2025 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | - | 11,151 |
| Sep 8, 2025 | 1.22 | 1.28 | 1.22 | 1.22 | 1.22 | -3.17% | 11,359 |
| Sep 5, 2025 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | 2.02% | 14,609 |
| Sep 4, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 0.82% | 8,247 |
| Sep 3, 2025 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.61% | 7,837 |
| Sep 2, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.40% | 1,213 |
| Sep 1, 2025 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 10,130 |
| Aug 29, 2025 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | 1.20% | 6,196 |
| Aug 28, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -2.35% | 6,131 |
| Aug 27, 2025 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 1.19% | 21,267 |
| Aug 26, 2025 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 11,593 |