Itway S.p.A. (BIT:ITW)
Italy · Delayed Price · Currency is EUR 1.310
+0.070 (5.65%)
At close: Aug 13, 2025, 5:30 PM CET
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.26 | 1.34 | 1.26 | 1.31 | - | 5.65% | 97,146 |
| Aug 12, 2025 | 1.25 | 1.27 | 1.24 | 1.24 | - | -0.40% | 6,019 |
| Aug 11, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | - | 1.22% | 21,271 |
| Aug 8, 2025 | 1.28 | 1.30 | 1.23 | 1.23 | - | -2.77% | 17,257 |
| Aug 7, 2025 | 1.26 | 1.29 | 1.18 | 1.27 | - | -1.94% | 61,080 |
| Aug 6, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | - | 1.57% | 7,690 |
| Aug 5, 2025 | 1.33 | 1.33 | 1.24 | 1.27 | - | -1.55% | 35,493 |
| Aug 4, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | - | -3.01% | 1,606 |
| Aug 1, 2025 | 1.31 | 1.34 | 1.28 | 1.33 | - | 2.70% | 18,620 |
| Jul 31, 2025 | 1.34 | 1.34 | 1.29 | 1.30 | - | -2.26% | 3,749 |
| Jul 30, 2025 | 1.30 | 1.33 | 1.28 | 1.33 | - | 1.92% | 7,648 |
| Jul 29, 2025 | 1.29 | 1.38 | 1.29 | 1.30 | - | 1.17% | 50,565 |
| Jul 28, 2025 | 1.29 | 1.30 | 1.24 | 1.29 | - | 3.63% | 15,018 |
| Jul 25, 2025 | 1.32 | 1.32 | 1.24 | 1.24 | - | -2.36% | 8,455 |
| Jul 24, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | - | -1.93% | 6,305 |
| Jul 23, 2025 | 1.28 | 1.33 | 1.28 | 1.30 | - | 0.78% | 11,804 |
| Jul 22, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | - | -3.38% | 14,270 |
| Jul 21, 2025 | 1.29 | 1.33 | 1.28 | 1.33 | - | 0.38% | 19,497 |
| Jul 18, 2025 | 1.35 | 1.35 | 1.29 | 1.33 | - | 1.15% | 14,474 |
| Jul 17, 2025 | 1.28 | 1.32 | 1.24 | 1.31 | - | 1.55% | 39,242 |
| Jul 16, 2025 | 1.30 | 1.33 | 1.29 | 1.29 | - | -1.15% | 9,094 |
| Jul 15, 2025 | 1.36 | 1.36 | 1.30 | 1.31 | - | -4.04% | 30,273 |
| Jul 14, 2025 | 1.44 | 1.44 | 1.36 | 1.36 | - | -2.16% | 18,526 |
| Jul 11, 2025 | 1.39 | 1.45 | 1.35 | 1.39 | - | 1.09% | 59,885 |
| Jul 10, 2025 | 1.39 | 1.39 | 1.33 | 1.38 | - | 2.23% | 20,461 |
| Jul 9, 2025 | 1.29 | 1.39 | 1.29 | 1.35 | - | 4.26% | 102,849 |
| Jul 8, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | - | -1.15% | 12,631 |
| Jul 7, 2025 | 1.29 | 1.35 | 1.26 | 1.31 | - | 3.98% | 72,366 |
| Jul 4, 2025 | 1.25 | 1.26 | 1.21 | 1.26 | - | 2.87% | 11,511 |
| Jul 3, 2025 | 1.26 | 1.26 | 1.20 | 1.22 | - | -1.61% | 14,468 |
| Jul 2, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | - | 1.64% | 7,315 |
| Jul 1, 2025 | 1.22 | 1.27 | 1.22 | 1.22 | - | - | 19,577 |
| Jun 30, 2025 | 1.18 | 1.24 | 1.14 | 1.22 | - | 1.67% | 27,394 |
| Jun 27, 2025 | 1.25 | 1.25 | 1.19 | 1.20 | - | -0.83% | 16,476 |
| Jun 26, 2025 | 1.27 | 1.27 | 1.21 | 1.21 | - | -3.20% | 35,532 |
| Jun 25, 2025 | 1.31 | 1.34 | 1.25 | 1.25 | - | -1.96% | 35,965 |
| Jun 24, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | - | 1.59% | 8,032 |
| Jun 23, 2025 | 1.25 | 1.30 | 1.25 | 1.26 | - | -2.33% | 4,807 |
| Jun 20, 2025 | 1.30 | 1.30 | 1.24 | 1.29 | - | 0.39% | 28,876 |
| Jun 19, 2025 | 1.35 | 1.35 | 1.28 | 1.28 | - | -2.29% | 20,454 |
| Jun 18, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | - | - | 6,423 |
| Jun 17, 2025 | 1.32 | 1.36 | 1.27 | 1.31 | - | -0.76% | 26,788 |
| Jun 16, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | - | -2.22% | 13,656 |
| Jun 13, 2025 | 1.37 | 1.37 | 1.32 | 1.35 | - | 0.37% | 25,532 |
| Jun 12, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | - | 0.37% | 12,380 |
| Jun 11, 2025 | 1.38 | 1.39 | 1.34 | 1.34 | - | -1.11% | 30,372 |
| Jun 10, 2025 | 1.42 | 1.42 | 1.34 | 1.36 | - | 0.74% | 5,226 |
| Jun 9, 2025 | 1.37 | 1.37 | 1.33 | 1.35 | - | -2.54% | 25,779 |
| Jun 6, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | - | 1.47% | 5,592 |
| Jun 5, 2025 | 1.37 | 1.42 | 1.35 | 1.36 | - | 1.12% | 67,291 |