Italian Wine Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	18.48	18.70	18.30	18.38	18.38	-1.18%	6,237
Aug 27, 2026	18.54	18.70	18.48	18.60	18.60	-0.32%	905
Aug 26, 2026	18.66	18.70	18.60	18.66	18.66	-0.74%	2,996
Aug 25, 2026	18.82	18.86	18.70	18.80	18.80	-1.05%	5,970
Aug 24, 2026	18.62	19.00	18.50	19.00	19.00	1.71%	7,887
Aug 21, 2026	18.80	18.80	18.50	18.68	18.68	0.97%	585
Aug 20, 2026	18.62	18.82	18.50	18.50	18.50	-1.70%	4,736
Aug 19, 2026	18.70	18.84	18.64	18.82	18.82	-0.21%	2,785
Aug 18, 2026	18.92	18.98	18.48	18.86	18.86	-0.32%	6,156
Aug 17, 2026	18.88	18.98	18.66	18.92	18.92	0.42%	16,012
Aug 14, 2026	18.80	19.00	18.80	18.84	18.84	-0.42%	5,847
Aug 13, 2026	18.94	19.00	18.82	18.92	18.92	-0.11%	12,234
Aug 12, 2026	18.90	18.94	18.84	18.94	18.94	0.21%	5,060
Aug 11, 2026	18.94	18.94	18.74	18.90	18.90	0.11%	2,152
Aug 10, 2026	18.96	18.96	18.72	18.88	18.88	0.11%	4,661