Itway S.p.A. (BIT:ITW)
Italy · Delayed Price · Currency is EUR 1.295
-0.005 (-0.38%)
At close: Jan 16, 2026
Itway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 49 |
| Dec 12, 2025 | 1.32 | 1.33 | 1.28 | 1.32 | 1.32 | - | 21,204 |
| Dec 11, 2025 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | 0.38% | 54,924 |
| Dec 10, 2025 | 1.34 | 1.34 | 1.26 | 1.32 | 1.32 | 1.94% | 16,934 |
| Dec 9, 2025 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -3.01% | 6,502 |
| Dec 8, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | - | 3,194 |
| Dec 5, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 1.14% | 11,281 |
| Dec 4, 2025 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | -0.75% | 4,679 |
| Dec 3, 2025 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | -1.49% | 11,499 |
| Dec 2, 2025 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | -0.37% | 4,500 |
| Dec 1, 2025 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 0.75% | 12,525 |
| Nov 28, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | 1.52% | 2,175 |
| Nov 27, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -2.58% | 11,935 |
| Nov 26, 2025 | 1.36 | 1.36 | 1.31 | 1.36 | 1.36 | 1.12% | 7,085 |
| Nov 25, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | 0.37% | 5,620 |
| Nov 24, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 1,008 |
| Nov 21, 2025 | 1.33 | 1.37 | 1.28 | 1.35 | 1.35 | -2.89% | 66,582 |
| Nov 20, 2025 | 1.39 | 1.39 | 1.33 | 1.39 | 1.39 | 3.75% | 16,548 |
| Nov 19, 2025 | 1.35 | 1.39 | 1.32 | 1.34 | 1.34 | -4.64% | 15,070 |
| Nov 18, 2025 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 13,886 |
| Nov 17, 2025 | 1.41 | 1.41 | 1.34 | 1.37 | 1.37 | -1.79% | 4,083 |
| Nov 14, 2025 | 1.41 | 1.41 | 1.33 | 1.40 | 1.40 | 1.82% | 25,130 |
| Nov 13, 2025 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | -2.49% | 25,480 |
| Nov 12, 2025 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | 0.36% | 2,630 |
| Nov 11, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.06% | 22,705 |
| Nov 10, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.80% | 21,937 |
| Nov 7, 2025 | 1.41 | 1.43 | 1.36 | 1.39 | 1.39 | -2.46% | 24,196 |