Italian Wine Brands S.p.A. (BIT:IWB)
Italy · Delayed Price · Currency is EUR 23.40
-0.30 (-1.27%)
At close: Oct 10, 2025
Italian Wine Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 22.10 | 22.20 | 21.90 | 22.10 | 22.10 | - | 3,993 |
| Sep 24, 2025 | 22.00 | 22.40 | 22.00 | 22.10 | 22.10 | -0.45% | 13,824 |
| Sep 23, 2025 | 22.30 | 22.40 | 22.00 | 22.20 | 22.20 | -0.45% | 72,682 |
| Sep 22, 2025 | 22.30 | 22.30 | 22.10 | 22.30 | 22.30 | -0.89% | 12,491 |
| Sep 19, 2025 | 22.50 | 22.60 | 22.20 | 22.50 | 22.50 | 0.45% | 27,471 |
| Sep 18, 2025 | 22.30 | 22.60 | 22.20 | 22.40 | 22.40 | - | 8,512 |
| Sep 17, 2025 | 22.40 | 22.50 | 22.10 | 22.40 | 22.40 | - | 5,627 |
| Sep 16, 2025 | 22.50 | 22.60 | 22.10 | 22.40 | 22.40 | -0.44% | 3,917 |
| Sep 15, 2025 | 22.30 | 22.70 | 21.70 | 22.50 | 22.50 | 0.90% | 11,052 |
| Sep 12, 2025 | 21.90 | 22.50 | 21.80 | 22.30 | 22.30 | 1.83% | 11,442 |
| Sep 11, 2025 | 22.10 | 22.10 | 21.20 | 21.90 | 21.90 | - | 8,722 |
| Sep 10, 2025 | 22.30 | 22.30 | 21.80 | 21.90 | 21.90 | -0.90% | 4,417 |
| Sep 9, 2025 | 22.40 | 22.40 | 21.70 | 22.10 | 22.10 | - | 3,808 |
| Sep 8, 2025 | 22.10 | 22.30 | 21.90 | 22.10 | 22.10 | 1.38% | 4,819 |
| Sep 5, 2025 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -1.80% | 3,226 |
| Sep 4, 2025 | 22.10 | 22.20 | 21.80 | 22.20 | 22.20 | 0.45% | 3,210 |
| Sep 3, 2025 | 21.90 | 22.20 | 21.80 | 22.10 | 22.10 | 0.91% | 4,378 |
| Sep 2, 2025 | 21.80 | 21.90 | 21.70 | 21.90 | 21.90 | 0.46% | 5,188 |
| Sep 1, 2025 | 22.30 | 22.40 | 21.80 | 21.80 | 21.80 | -2.68% | 11,387 |
| Aug 29, 2025 | 22.00 | 22.40 | 21.80 | 22.40 | 22.40 | 1.82% | 3,706 |
| Aug 28, 2025 | 21.80 | 22.10 | 21.80 | 22.00 | 22.00 | - | 13,088 |
| Aug 27, 2025 | 21.90 | 22.10 | 21.80 | 22.00 | 22.00 | -0.45% | 5,121 |
| Aug 26, 2025 | 22.00 | 22.10 | 21.60 | 22.10 | 22.10 | 0.45% | 4,189 |
| Aug 25, 2025 | 21.00 | 22.10 | 21.00 | 22.00 | 22.00 | 3.29% | 22,989 |
| Aug 22, 2025 | 21.50 | 21.90 | 20.60 | 21.30 | 21.30 | 1.43% | 22,646 |
| Aug 21, 2025 | 20.70 | 21.10 | 20.70 | 21.00 | 21.00 | 1.45% | 13,178 |
| Aug 20, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | - | 3,012 |
| Aug 19, 2025 | 20.40 | 20.80 | 20.40 | 20.70 | 20.70 | 0.98% | 8,673 |
| Aug 18, 2025 | 20.50 | 20.50 | 20.30 | 20.50 | 20.50 | 0.49% | 11,798 |
| Aug 14, 2025 | 20.50 | 20.50 | 20.30 | 20.40 | 20.40 | - | 1,286 |
| Aug 13, 2025 | 20.50 | 20.60 | 20.30 | 20.40 | 20.40 | -0.49% | 8,161 |
| Aug 12, 2025 | 20.50 | 20.60 | 20.40 | 20.50 | 20.50 | 1.49% | 35,660 |
| Aug 11, 2025 | 20.40 | 20.50 | 20.20 | 20.20 | 20.20 | -0.98% | 10,483 |
| Aug 8, 2025 | 20.70 | 20.70 | 20.40 | 20.40 | 20.40 | -1.45% | 5,020 |
| Aug 7, 2025 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | - | 5,043 |
| Aug 6, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | - | 3,829 |
| Aug 5, 2025 | 20.60 | 20.70 | 20.50 | 20.70 | 20.70 | 0.98% | 3,373 |
| Aug 4, 2025 | 20.80 | 20.80 | 20.40 | 20.50 | 20.50 | -0.49% | 8,858 |
| Aug 1, 2025 | 20.50 | 20.70 | 20.40 | 20.60 | 20.60 | 0.49% | 5,568 |