Italian Wine Brands S.p.A. (BIT:IWB)
Italy · Delayed Price · Currency is EUR 14.70
+0.02 (0.14%)
At close: Nov 6, 2026
Italian Wine Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 14.62 | 14.78 | 14.46 | 14.70 | 14.70 | 0.14% | 9,613 |
| Nov 5, 2026 | 14.80 | 14.80 | 14.62 | 14.68 | 14.68 | - | 16,104 |
| Nov 4, 2026 | 14.70 | 14.70 | 14.60 | 14.68 | 14.68 | -0.14% | 10,124 |
| Nov 3, 2026 | 14.70 | 14.76 | 14.54 | 14.70 | 14.70 | -0.68% | 8,221 |
| Nov 2, 2026 | 14.80 | 14.80 | 14.54 | 14.80 | 14.80 | 0.14% | 7,242 |
| Oct 30, 2026 | 14.82 | 14.86 | 14.76 | 14.78 | 14.78 | -0.81% | 7,605 |
| Oct 29, 2026 | 14.86 | 14.90 | 14.66 | 14.90 | 14.90 | 0.27% | 3,755 |
| Oct 28, 2026 | 15.00 | 15.00 | 14.70 | 14.86 | 14.86 | -0.93% | 10,352 |
| Oct 27, 2026 | 15.00 | 15.02 | 14.88 | 15.00 | 15.00 | - | 5,622 |
| Oct 26, 2026 | 14.90 | 15.00 | 14.82 | 15.00 | 15.00 | 0.27% | 6,705 |
| Oct 23, 2026 | 15.02 | 15.02 | 14.94 | 14.96 | 14.96 | -0.27% | 1,151 |
| Oct 22, 2026 | 14.92 | 15.10 | 14.76 | 15.00 | 15.00 | -0.66% | 2,685 |
| Oct 21, 2026 | 14.90 | 15.18 | 14.90 | 15.10 | 15.10 | 0.67% | 1,878 |
| Oct 20, 2026 | 14.90 | 15.06 | 14.86 | 15.00 | 15.00 | -0.66% | 3,859 |
| Oct 19, 2026 | 15.10 | 15.10 | 14.74 | 15.10 | 15.10 | -0.53% | 6,147 |
| Oct 16, 2026 | 15.20 | 15.20 | 14.86 | 15.18 | 15.18 | -0.13% | 5,054 |
| Oct 15, 2026 | 15.04 | 15.20 | 14.84 | 15.20 | 15.20 | 1.06% | 11,202 |
| Oct 14, 2026 | 15.28 | 15.28 | 14.96 | 15.04 | 15.04 | -0.79% | 13,092 |
| Oct 13, 2026 | 15.20 | 15.40 | 15.16 | 15.16 | 15.16 | -0.13% | 9,004 |
| Oct 12, 2026 | 15.42 | 15.42 | 15.00 | 15.18 | 15.18 | -1.04% | 7,670 |
| Oct 9, 2026 | 15.30 | 15.34 | 15.26 | 15.34 | 15.34 | 0.26% | 2,111 |
| Oct 8, 2026 | 15.20 | 15.40 | 15.20 | 15.30 | 15.30 | -0.52% | 3,351 |
| Oct 7, 2026 | 15.40 | 15.48 | 15.28 | 15.38 | 15.38 | -1.03% | 3,704 |
| Oct 6, 2026 | 15.66 | 15.66 | 15.46 | 15.54 | 15.54 | -0.26% | 2,586 |
| Oct 5, 2026 | 15.72 | 15.72 | 15.18 | 15.58 | 15.58 | -0.13% | 5,443 |
| Oct 2, 2026 | 15.70 | 15.72 | 15.40 | 15.60 | 15.60 | - | 8,339 |
| Oct 1, 2026 | 15.84 | 15.84 | 15.50 | 15.60 | 15.60 | -1.39% | 9,805 |
| Sep 30, 2026 | 15.70 | 16.08 | 15.60 | 15.82 | 15.82 | 1.28% | 29,903 |
| Sep 29, 2026 | 16.00 | 16.10 | 15.62 | 15.62 | 15.62 | -2.01% | 9,912 |
| Sep 28, 2026 | 16.22 | 16.22 | 15.90 | 15.94 | 15.94 | -2.80% | 11,236 |
| Sep 25, 2026 | 16.64 | 16.70 | 16.40 | 16.40 | 16.40 | -1.68% | 9,916 |
| Sep 24, 2026 | 17.04 | 17.04 | 16.66 | 16.68 | 16.68 | -1.77% | 7,032 |
| Sep 23, 2026 | 17.00 | 17.06 | 16.68 | 16.98 | 16.98 | -0.59% | 10,449 |
| Sep 22, 2026 | 17.16 | 17.20 | 16.72 | 17.08 | 17.08 | 0.35% | 23,719 |
| Sep 21, 2026 | 17.20 | 17.22 | 17.02 | 17.02 | 17.02 | -1.50% | 8,111 |
| Sep 18, 2026 | 17.26 | 17.30 | 17.12 | 17.28 | 17.28 | -0.23% | 5,948 |
| Sep 17, 2026 | 17.76 | 17.76 | 17.20 | 17.32 | 17.32 | -0.80% | 4,939 |
| Sep 16, 2026 | 17.70 | 17.70 | 17.46 | 17.46 | 17.46 | 0.92% | 4,139 |
| Sep 15, 2026 | 17.40 | 17.40 | 17.26 | 17.30 | 17.30 | -1.14% | 2,152 |
| Sep 14, 2026 | 17.80 | 17.80 | 17.26 | 17.50 | 17.50 | -0.57% | 3,726 |
| Sep 11, 2026 | 17.80 | 18.12 | 17.60 | 17.60 | 17.60 | -1.12% | 4,171 |
| Sep 10, 2026 | 17.74 | 17.86 | 17.44 | 17.80 | 17.80 | 0.56% | 11,418 |
| Sep 9, 2026 | 17.68 | 17.80 | 17.64 | 17.70 | 17.70 | -1.56% | 3,626 |
| Sep 8, 2026 | 17.98 | 17.98 | 17.60 | 17.98 | 17.98 | -0.55% | 4,350 |
| Sep 7, 2026 | 18.10 | 18.10 | 17.96 | 18.08 | 18.08 | -0.11% | 1,643 |
| Sep 4, 2026 | 17.92 | 18.26 | 17.92 | 18.10 | 18.10 | 0.11% | 2,202 |
| Sep 3, 2026 | 18.04 | 18.16 | 17.90 | 18.08 | 18.08 | -0.33% | 8,598 |
| Sep 2, 2026 | 18.20 | 18.20 | 18.04 | 18.14 | 18.14 | -0.22% | 1,346 |
| Sep 1, 2026 | 18.20 | 18.32 | 18.00 | 18.18 | 18.18 | -0.44% | 3,312 |
| Aug 31, 2026 | 18.36 | 18.54 | 18.26 | 18.26 | 18.26 | -0.65% | 2,904 |