Itway S.p.A. (BIT:ITW)
Italy · Delayed Price · Currency is EUR 0.9940
-0.0210 (-2.07%)
At close: Jul 7, 2026
Itway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.07% | 4,613 |
| Jul 6, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.49% | 2,665 |
| Jul 3, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 5,010 |
| Jul 2, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 3.87% | 27,665 |
| Jul 1, 2026 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | -6.92% | 64,416 |
| Jun 30, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 3.43% | 12,650 |
| Jun 29, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | - | 13,463 |
| Jun 26, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 3,175 |
| Jun 25, 2026 | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | 0.99% | 16,421 |
| Jun 24, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | 2.02% | 8,979 |
| Jun 23, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 4,954 |
| Jun 22, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -2.44% | 13,557 |
| Jun 19, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 4,093 |
| Jun 18, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 13,369 |
| Jun 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.99% | 1,460 |
| Jun 16, 2026 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | -3.83% | 19,725 |
| Jun 15, 2026 | 1.02 | 1.10 | 1.00 | 1.05 | 1.05 | 1.46% | 22,918 |
| Jun 12, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 3,057 |
| Jun 11, 2026 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 14,453 |
| Jun 10, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -0.50% | 14,570 |
| Jun 9, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -3.37% | 26,461 |
| Jun 8, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | -0.48% | 14,620 |
| Jun 5, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | -1.88% | 12,382 |
| Jun 4, 2026 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | -0.93% | 25,452 |
| Jun 3, 2026 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | -0.46% | 5,688 |
| Jun 2, 2026 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 2.37% | 21,164 |
| Jun 1, 2026 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | 1.93% | 12,956 |
| May 29, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 1.97% | 14,011 |
| May 28, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -1.93% | 8,500 |
| 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 |