Italian Wine Brands S.p.A. (BIT:IWB)
Italy · Delayed Price · Currency is EUR 20.50
-0.10 (-0.49%)
At close: Aug 4, 2025, 5:30 PM CET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 20.80 | 20.80 | 20.40 | 20.50 | - | -0.49% | 8,858 |
| Aug 1, 2025 | 20.50 | 20.70 | 20.40 | 20.60 | - | 0.49% | 5,568 |
| Jul 31, 2025 | 20.50 | 20.70 | 20.40 | 20.50 | - | - | 12,359 |
| Jul 30, 2025 | 20.60 | 20.60 | 20.40 | 20.50 | - | -0.97% | 16,527 |
| Jul 29, 2025 | 21.10 | 21.10 | 20.60 | 20.70 | - | -1.90% | 6,285 |
| Jul 28, 2025 | 21.00 | 21.20 | 20.70 | 21.10 | - | 0.96% | 11,203 |
| Jul 25, 2025 | 20.90 | 21.00 | 20.70 | 20.90 | - | - | 5,425 |
| Jul 24, 2025 | 20.70 | 20.90 | 20.40 | 20.90 | - | 1.46% | 8,783 |
| Jul 23, 2025 | 20.60 | 20.70 | 20.50 | 20.60 | - | 0.98% | 11,444 |
| Jul 22, 2025 | 20.70 | 20.80 | 20.40 | 20.40 | - | -0.97% | 12,657 |
| Jul 21, 2025 | 20.60 | 20.70 | 20.40 | 20.60 | - | -0.48% | 8,381 |
| Jul 18, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | - | 1.47% | 6,604 |
| Jul 17, 2025 | 20.40 | 20.50 | 20.30 | 20.40 | - | - | 13,030 |
| Jul 16, 2025 | 20.30 | 20.50 | 20.30 | 20.40 | - | - | 8,663 |
| Jul 15, 2025 | 20.60 | 20.70 | 20.40 | 20.40 | - | - | 21,788 |
| Jul 14, 2025 | 20.50 | 20.50 | 20.10 | 20.40 | - | -0.97% | 6,807 |
| Jul 11, 2025 | 20.90 | 20.90 | 20.50 | 20.60 | - | -0.96% | 2,375 |
| Jul 10, 2025 | 20.80 | 20.90 | 20.70 | 20.80 | - | -0.48% | 24,245 |
| Jul 9, 2025 | 20.50 | 21.00 | 20.30 | 20.90 | - | 1.46% | 15,519 |
| Jul 8, 2025 | 20.50 | 20.60 | 20.50 | 20.60 | - | 0.98% | 7,408 |
| Jul 7, 2025 | 20.50 | 20.50 | 20.30 | 20.40 | - | -0.97% | 8,723 |
| Jul 4, 2025 | 20.60 | 20.60 | 20.30 | 20.60 | - | 1.48% | 3,652 |
| Jul 3, 2025 | 20.60 | 20.70 | 20.20 | 20.30 | - | -0.98% | 10,207 |
| Jul 2, 2025 | 20.70 | 20.70 | 20.30 | 20.50 | - | -0.49% | 7,523 |
| Jul 1, 2025 | 20.60 | 20.70 | 20.50 | 20.60 | - | - | 3,700 |
| Jun 30, 2025 | 20.30 | 20.70 | 20.30 | 20.60 | - | 1.98% | 5,369 |
| Jun 27, 2025 | 20.70 | 20.70 | 20.10 | 20.20 | - | -0.49% | 6,406 |
| Jun 26, 2025 | 20.40 | 20.50 | 20.20 | 20.30 | - | -1.46% | 9,369 |
| Jun 25, 2025 | 20.40 | 20.80 | 20.40 | 20.60 | - | 1.98% | 2,959 |
| Jun 24, 2025 | 20.50 | 20.60 | 20.20 | 20.20 | - | -0.98% | 7,383 |
| Jun 23, 2025 | 20.20 | 20.40 | 19.95 | 20.40 | - | - | 8,366 |
| Jun 20, 2025 | 20.80 | 20.80 | 20.20 | 20.40 | - | -1.45% | 13,605 |
| Jun 19, 2025 | 20.80 | 21.00 | 20.60 | 20.70 | - | -1.43% | 4,823 |
| Jun 18, 2025 | 20.80 | 21.10 | 20.80 | 21.00 | - | -0.47% | 7,150 |
| Jun 17, 2025 | 21.10 | 21.40 | 20.60 | 21.10 | - | -0.47% | 12,814 |
| Jun 16, 2025 | 21.00 | 21.40 | 21.00 | 21.20 | - | -0.47% | 4,679 |
| Jun 13, 2025 | 21.80 | 21.80 | 21.20 | 21.30 | - | -0.93% | 7,982 |
| Jun 12, 2025 | 21.70 | 21.70 | 21.40 | 21.50 | - | -0.46% | 5,532 |
| Jun 11, 2025 | 21.80 | 21.90 | 21.60 | 21.60 | - | - | 7,934 |
| Jun 10, 2025 | 21.50 | 21.70 | 21.50 | 21.60 | - | - | 3,235 |
| Jun 9, 2025 | 21.50 | 21.80 | 21.40 | 21.60 | - | 0.47% | 9,426 |
| Jun 6, 2025 | 21.50 | 21.60 | 21.30 | 21.50 | - | 0.47% | 18,413 |
| Jun 5, 2025 | 21.20 | 21.60 | 21.20 | 21.40 | - | 0.94% | 17,765 |
| Jun 4, 2025 | 21.50 | 21.90 | 21.10 | 21.20 | - | 0.95% | 20,082 |
| Jun 3, 2025 | 20.70 | 21.10 | 20.40 | 21.00 | - | - | 11,061 |
| Jun 2, 2025 | 20.90 | 21.00 | 20.70 | 21.00 | - | 0.48% | 3,160 |
| May 30, 2025 | 20.90 | 21.00 | 20.50 | 20.90 | - | -0.48% | 9,073 |
| May 29, 2025 | 21.00 | 21.10 | 20.60 | 21.00 | - | - | 14,317 |
| May 28, 2025 | 21.20 | 21.20 | 20.80 | 21.00 | - | - | 3,420 |
| May 27, 2025 | 21.00 | 21.10 | 20.90 | 21.00 | - | - | 9,052 |