Itway S.p.A. (BIT:ITW)
Italy · Delayed Price · Currency is EUR 1.035
+0.005 (0.49%)
At close: May 27, 2026
Itway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.49% | 3,475 |
| May 26, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -0.48% | 18,897 |
| May 25, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 2.99% | 24,340 |
| May 22, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -2.90% | 16,744 |
| May 21, 2026 | 1.03 | 1.08 | 1.02 | 1.04 | 1.04 | -0.48% | 15,030 |
| May 20, 2026 | 1.03 | 1.05 | 0.99 | 1.04 | 1.04 | -4.59% | 52,832 |
| May 19, 2026 | 1.07 | 1.10 | 1.03 | 1.09 | 1.09 | 6.86% | 18,323 |
| May 18, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -2.86% | 9,059 |
| May 15, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -2.78% | 8,018 |
| May 14, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | -1.37% | 2,491 |
| May 13, 2026 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | -0.45% | 10,010 |
| May 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 11 |
| May 11, 2026 | 1.07 | 1.10 | 1.05 | 1.09 | 1.09 | 2.35% | 24,874 |
| May 8, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -1.39% | 14,746 |
| May 7, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -1.37% | 20,880 |
| May 6, 2026 | 1.11 | 1.13 | 1.06 | 1.10 | 1.10 | - | 58,035 |
| May 5, 2026 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | 2.34% | 11,900 |
| May 4, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -3.17% | 6,740 |
| Apr 30, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | -2.21% | 7,896 |
| Apr 29, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.44% | 1,501 |
| Apr 28, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.90% | 13,000 |
| Apr 27, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | - | 7,080 |
| Apr 24, 2026 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | -0.89% | 8,149 |
| Apr 23, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 2.27% | 9,730 |
| Apr 22, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -1.79% | 18,895 |
| Apr 21, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -1.32% | 14,516 |
| Apr 20, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 1.34% | 7,100 |
| Apr 17, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -1.32% | 14,473 |
| Apr 16, 2026 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -0.44% | 25,060 |
| Apr 15, 2026 | 1.11 | 1.23 | 1.11 | 1.14 | 1.14 | 0.88% | 88,193 |
| Apr 14, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 10,245 |
| Apr 13, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -0.43% | 821 |
| Apr 10, 2026 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | -0.43% | 20,396 |
| Apr 9, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 3.57% | 27,865 |
| Apr 8, 2026 | 1.10 | 1.12 | 1.06 | 1.12 | 1.12 | 3.70% | 28,639 |
| Apr 7, 2026 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | - | 8,441 |
| Apr 2, 2026 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -4.00% | 34,265 |
| Apr 1, 2026 | 1.14 | 1.18 | 1.10 | 1.13 | 1.13 | -0.44% | 37,383 |
| Mar 31, 2026 | 1.05 | 1.22 | 1.05 | 1.13 | 1.13 | 8.65% | 124,465 |
| Mar 30, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 0.48% | 2,896 |
| 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 |