Italian Wine Brands S.p.A. (BIT:IWB)
Italy · Delayed Price · Currency is EUR 20.30
-0.20 (-0.98%)
At close: Mar 2, 2026
Italian Wine Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 20.30 | 20.30 | 19.65 | 19.70 | 19.70 | -2.96% | 11,391 |
| Mar 2, 2026 | 20.30 | 20.60 | 20.20 | 20.30 | 20.30 | -0.98% | 4,378 |
| Feb 27, 2026 | 20.70 | 20.70 | 20.40 | 20.50 | 20.50 | 0.49% | 2,547 |
| Feb 26, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | -0.49% | 923 |
| Feb 25, 2026 | 20.70 | 20.70 | 20.40 | 20.50 | 20.50 | 0.49% | 2,973 |
| Feb 24, 2026 | 20.60 | 20.70 | 20.30 | 20.40 | 20.40 | -0.49% | 2,417 |
| Feb 23, 2026 | 20.80 | 20.80 | 20.30 | 20.50 | 20.50 | -0.97% | 5,306 |
| Feb 20, 2026 | 20.80 | 20.90 | 20.50 | 20.70 | 20.70 | - | 3,733 |
| Feb 19, 2026 | 20.50 | 20.70 | 20.30 | 20.70 | 20.70 | 0.98% | 6,228 |
| Feb 18, 2026 | 20.90 | 20.90 | 20.40 | 20.50 | 20.50 | -1.44% | 15,319 |
| Feb 17, 2026 | 20.70 | 20.90 | 20.60 | 20.80 | 20.80 | -0.48% | 4,647 |
| Feb 16, 2026 | 21.00 | 21.00 | 20.70 | 20.90 | 20.90 | - | 3,123 |
| Feb 13, 2026 | 20.70 | 21.00 | 20.70 | 20.90 | 20.90 | -0.48% | 2,473 |
| Feb 12, 2026 | 20.80 | 21.10 | 20.80 | 21.00 | 21.00 | 0.96% | 2,858 |
| Feb 11, 2026 | 21.00 | 21.00 | 20.50 | 20.80 | 20.80 | -0.48% | 7,439 |
| Feb 10, 2026 | 20.60 | 21.00 | 20.60 | 20.90 | 20.90 | 1.46% | 4,967 |
| Feb 9, 2026 | 20.60 | 20.90 | 20.30 | 20.60 | 20.60 | - | 23,290 |
| Feb 6, 2026 | 20.70 | 20.90 | 20.40 | 20.60 | 20.60 | -0.96% | 7,551 |
| Feb 5, 2026 | 21.00 | 21.00 | 20.70 | 20.80 | 20.80 | -0.48% | 9,119 |
| Feb 4, 2026 | 21.00 | 21.00 | 20.80 | 20.90 | 20.90 | -0.48% | 6,078 |
| Feb 3, 2026 | 21.50 | 21.50 | 20.70 | 21.00 | 21.00 | - | 11,745 |
| Feb 2, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | 2,582 |
| Jan 30, 2026 | 21.00 | 21.00 | 20.70 | 20.80 | 20.80 | -0.95% | 4,294 |
| Jan 29, 2026 | 21.10 | 21.10 | 20.80 | 21.00 | 21.00 | - | 3,171 |
| Jan 28, 2026 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | -0.47% | 4,625 |
| Jan 27, 2026 | 21.00 | 21.10 | 20.90 | 21.10 | 21.10 | 0.48% | 3,784 |
| Jan 26, 2026 | 21.30 | 21.30 | 20.80 | 21.00 | 21.00 | -0.94% | 6,158 |
| Jan 23, 2026 | 21.10 | 21.20 | 20.80 | 21.20 | 21.20 | 0.95% | 4,213 |
| Jan 22, 2026 | 21.20 | 21.20 | 20.90 | 21.00 | 21.00 | 0.48% | 7,165 |
| Jan 21, 2026 | 21.20 | 21.20 | 20.70 | 20.90 | 20.90 | -0.48% | 2,173 |
| Jan 20, 2026 | 20.90 | 21.20 | 20.70 | 21.00 | 21.00 | -0.94% | 4,035 |
| Jan 19, 2026 | 21.20 | 21.40 | 20.90 | 21.20 | 21.20 | -0.47% | 7,710 |
| Jan 16, 2026 | 21.30 | 21.40 | 21.10 | 21.30 | 21.30 | 0.47% | 3,709 |
| Jan 15, 2026 | 21.40 | 21.40 | 20.90 | 21.20 | 21.20 | 0.47% | 7,313 |
| Jan 14, 2026 | 21.60 | 21.60 | 21.10 | 21.10 | 21.10 | -1.40% | 4,436 |
| Jan 13, 2026 | 21.50 | 21.60 | 21.10 | 21.40 | 21.40 | -0.47% | 4,512 |
| Jan 12, 2026 | 21.70 | 21.70 | 21.20 | 21.50 | 21.50 | - | 4,022 |
| Jan 9, 2026 | 21.70 | 21.70 | 21.20 | 21.50 | 21.50 | 0.47% | 5,654 |
| Jan 8, 2026 | 21.90 | 21.90 | 21.20 | 21.40 | 21.40 | -1.38% | 5,892 |
| Jan 7, 2026 | 21.90 | 21.90 | 21.60 | 21.70 | 21.70 | - | 5,329 |
| Jan 6, 2026 | 21.90 | 21.90 | 21.60 | 21.70 | 21.70 | -0.46% | 2,929 |
| Jan 5, 2026 | 21.60 | 21.90 | 21.50 | 21.80 | 21.80 | 1.40% | 6,410 |
| Jan 2, 2026 | 21.40 | 21.90 | 21.10 | 21.50 | 21.50 | 0.47% | 4,293 |
| Dec 30, 2025 | 21.30 | 21.40 | 20.90 | 21.40 | 21.40 | 1.90% | 10,707 |
| Dec 29, 2025 | 20.90 | 21.40 | 20.90 | 21.00 | 21.00 | -0.47% | 14,037 |
| Dec 23, 2025 | 21.30 | 21.30 | 21.00 | 21.10 | 21.10 | -0.94% | 2,011 |
| Dec 22, 2025 | 21.20 | 21.40 | 20.80 | 21.30 | 21.30 | 2.40% | 10,341 |
| Dec 19, 2025 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 4,354 |
| Dec 18, 2025 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | 0.96% | 11,754 |
| Dec 17, 2025 | 20.60 | 20.90 | 20.60 | 20.80 | 20.80 | 0.48% | 6,615 |