Italian Wine Brands S.p.A. (BIT:IWB)
Italy · Delayed Price · Currency is EUR 21.10
0.00 (0.00%)
At close: Dec 5, 2025
Italian Wine Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.60 | 21.60 | 20.90 | 21.10 | 21.10 | -0.94% | 6,278 |
| Dec 3, 2025 | 21.30 | 21.70 | 21.00 | 21.30 | 21.30 | -0.47% | 6,706 |
| Dec 2, 2025 | 21.40 | 21.40 | 21.00 | 21.40 | 21.40 | - | 6,206 |
| Dec 1, 2025 | 21.00 | 21.40 | 20.70 | 21.40 | 21.40 | 1.90% | 2,516 |
| Nov 28, 2025 | 21.20 | 21.20 | 19.50 | 21.00 | 21.00 | - | 17,277 |
| Nov 27, 2025 | 21.50 | 21.70 | 20.90 | 21.00 | 21.00 | -2.78% | 23,859 |
| Nov 26, 2025 | 21.80 | 21.80 | 21.50 | 21.60 | 21.60 | - | 5,629 |
| Nov 25, 2025 | 21.60 | 22.00 | 21.50 | 21.60 | 21.60 | - | 8,221 |
| Nov 24, 2025 | 21.70 | 21.80 | 21.50 | 21.60 | 21.60 | -0.92% | 3,095 |
| Nov 21, 2025 | 21.60 | 21.90 | 21.60 | 21.80 | 21.80 | 0.93% | 5,128 |
| Nov 20, 2025 | 21.90 | 22.00 | 21.60 | 21.60 | 21.60 | 0.47% | 10,302 |
| Nov 19, 2025 | 21.60 | 21.80 | 21.50 | 21.50 | 21.50 | - | 7,946 |
| Nov 18, 2025 | 21.80 | 21.90 | 21.50 | 21.50 | 21.50 | -0.92% | 2,951 |
| Nov 17, 2025 | 22.00 | 22.10 | 21.70 | 21.70 | 21.70 | -0.46% | 5,027 |
| Nov 14, 2025 | 21.90 | 22.00 | 21.70 | 21.80 | 21.80 | -0.91% | 1,231 |
| Nov 13, 2025 | 22.00 | 22.30 | 21.90 | 22.00 | 22.00 | - | 3,067 |
| Nov 12, 2025 | 22.00 | 22.30 | 21.80 | 22.00 | 22.00 | 0.92% | 4,957 |
| Nov 11, 2025 | 22.20 | 22.20 | 21.30 | 21.80 | 21.80 | -0.91% | 10,444 |
| Nov 10, 2025 | 21.70 | 22.00 | 21.70 | 22.00 | 22.00 | 1.85% | 3,789 |
| Nov 7, 2025 | 21.60 | 21.80 | 21.40 | 21.60 | 21.60 | -0.92% | 10,457 |
| Nov 6, 2025 | 22.00 | 22.20 | 21.50 | 21.80 | 21.80 | -0.46% | 6,039 |
| Nov 5, 2025 | 22.00 | 22.20 | 21.70 | 21.90 | 21.90 | -1.79% | 8,442 |
| Nov 4, 2025 | 22.40 | 22.50 | 21.40 | 22.30 | 22.30 | -0.89% | 8,746 |
| Nov 3, 2025 | 22.60 | 22.70 | 22.40 | 22.50 | 22.50 | -0.44% | 7,141 |
| Oct 31, 2025 | 22.50 | 22.70 | 22.50 | 22.60 | 22.60 | - | 3,534 |
| Oct 30, 2025 | 23.00 | 23.00 | 22.50 | 22.60 | 22.60 | -1.31% | 8,267 |
| Oct 29, 2025 | 23.20 | 23.20 | 22.70 | 22.90 | 22.90 | - | 5,573 |
| Oct 28, 2025 | 23.00 | 23.20 | 22.90 | 22.90 | 22.90 | - | 3,097 |
| Oct 27, 2025 | 23.30 | 23.40 | 22.90 | 22.90 | 22.90 | - | 10,456 |
| Oct 24, 2025 | 23.30 | 23.30 | 22.90 | 22.90 | 22.90 | -1.29% | 2,235 |
| Oct 23, 2025 | 23.00 | 23.30 | 22.90 | 23.20 | 23.20 | 0.87% | 832 |
| Oct 22, 2025 | 23.20 | 23.20 | 22.90 | 23.00 | 23.00 | -1.71% | 4,871 |
| Oct 21, 2025 | 23.20 | 23.50 | 23.00 | 23.40 | 23.40 | 1.30% | 10,359 |
| Oct 20, 2025 | 23.10 | 23.50 | 22.90 | 23.10 | 23.10 | - | 11,784 |
| Oct 17, 2025 | 22.90 | 23.20 | 22.70 | 23.10 | 23.10 | -1.28% | 8,284 |
| Oct 16, 2025 | 23.30 | 23.50 | 23.00 | 23.40 | 23.40 | 0.43% | 2,649 |
| Oct 15, 2025 | 23.30 | 23.60 | 23.30 | 23.30 | 23.30 | 0.43% | 2,765 |
| Oct 14, 2025 | 23.70 | 23.70 | 23.20 | 23.20 | 23.20 | -1.28% | 10,310 |
| Oct 13, 2025 | 23.50 | 23.80 | 23.10 | 23.50 | 23.50 | 0.43% | 17,198 |
| Oct 10, 2025 | 23.80 | 23.80 | 23.00 | 23.40 | 23.40 | -1.27% | 11,093 |
| Oct 9, 2025 | 23.00 | 23.70 | 23.00 | 23.70 | 23.70 | 3.04% | 11,823 |
| Oct 8, 2025 | 23.40 | 23.50 | 23.00 | 23.00 | 23.00 | -2.13% | 12,999 |
| Oct 7, 2025 | 23.20 | 23.60 | 23.20 | 23.50 | 23.50 | -0.42% | 6,420 |
| Oct 6, 2025 | 23.50 | 23.60 | 23.30 | 23.60 | 23.60 | 0.85% | 14,875 |
| Oct 3, 2025 | 23.00 | 23.40 | 22.90 | 23.40 | 23.40 | 2.18% | 17,877 |
| Oct 2, 2025 | 22.70 | 22.90 | 22.50 | 22.90 | 22.90 | 0.44% | 19,483 |
| Oct 1, 2025 | 22.50 | 22.80 | 22.30 | 22.80 | 22.80 | 1.79% | 9,277 |
| Sep 30, 2025 | 22.40 | 22.60 | 22.30 | 22.40 | 22.40 | - | 25,940 |
| Sep 29, 2025 | 22.50 | 22.60 | 22.10 | 22.40 | 22.40 | -0.44% | 32,359 |
| Sep 26, 2025 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | 1.81% | 10,292 |