NewPrinces S.p.A. (BIT:NWL)
Italy · Delayed Price · Currency is EUR 23.40
+0.20 (0.86%)
Last updated: Aug 5, 2025
NewPrinces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 21.95 | 23.90 | 21.95 | 23.25 | - | 6.90% | 187,350 |
| Aug 1, 2025 | 22.90 | 23.25 | 21.75 | 21.75 | - | -4.61% | 130,337 |
| Jul 31, 2025 | 22.30 | 22.90 | 21.75 | 22.80 | - | 2.24% | 110,610 |
| Jul 30, 2025 | 22.15 | 22.55 | 21.65 | 22.30 | - | 0.22% | 98,455 |
| Jul 29, 2025 | 21.80 | 22.95 | 21.60 | 22.25 | - | 4.95% | 273,228 |
| Jul 28, 2025 | 19.82 | 21.35 | 19.70 | 21.20 | - | 9.28% | 473,948 |
| Jul 25, 2025 | 22.00 | 22.10 | 17.86 | 19.40 | - | -9.35% | 522,187 |
| Jul 24, 2025 | 20.70 | 21.55 | 20.70 | 21.40 | - | 2.15% | 70,020 |
| Jul 23, 2025 | 21.10 | 21.10 | 20.85 | 20.95 | - | -0.24% | 86,594 |
| Jul 22, 2025 | 21.00 | 21.15 | 20.60 | 21.00 | - | 0.72% | 44,865 |
| Jul 21, 2025 | 21.20 | 21.30 | 20.60 | 20.85 | - | -1.18% | 55,621 |
| Jul 18, 2025 | 20.65 | 21.10 | 20.45 | 21.10 | - | 2.43% | 89,523 |
| Jul 17, 2025 | 20.05 | 20.65 | 19.96 | 20.60 | - | 3.00% | 100,174 |
| Jul 16, 2025 | 19.00 | 20.10 | 19.00 | 20.00 | - | 4.71% | 161,168 |
| Jul 15, 2025 | 19.14 | 19.22 | 18.54 | 19.10 | - | 1.06% | 94,418 |
| Jul 14, 2025 | 18.10 | 18.90 | 17.80 | 18.90 | - | 4.42% | 90,286 |
| Jul 11, 2025 | 18.06 | 18.22 | 17.46 | 18.10 | - | 1.23% | 47,543 |
| Jul 10, 2025 | 17.70 | 18.48 | 17.18 | 17.88 | - | 5.80% | 154,774 |
| Jul 9, 2025 | 17.20 | 17.30 | 16.80 | 16.90 | - | -1.74% | 37,093 |
| Jul 8, 2025 | 17.10 | 17.44 | 17.06 | 17.20 | - | 1.06% | 41,784 |
| Jul 7, 2025 | 17.24 | 17.32 | 16.72 | 17.02 | - | -0.47% | 83,967 |
| Jul 4, 2025 | 17.36 | 17.36 | 17.04 | 17.10 | - | -0.47% | 31,830 |
| Jul 3, 2025 | 17.30 | 17.48 | 17.06 | 17.18 | - | 0.94% | 45,461 |
| Jul 2, 2025 | 17.20 | 17.32 | 17.00 | 17.02 | - | -1.62% | 31,900 |
| Jul 1, 2025 | 17.10 | 17.40 | 16.82 | 17.30 | - | 0.58% | 33,377 |
| Jun 30, 2025 | 17.60 | 17.60 | 17.04 | 17.20 | - | -1.15% | 25,906 |
| Jun 27, 2025 | 17.20 | 17.46 | 17.04 | 17.40 | - | 1.16% | 34,909 |
| Jun 26, 2025 | 17.56 | 17.66 | 17.14 | 17.20 | - | -0.69% | 28,251 |
| Jun 25, 2025 | 17.24 | 17.54 | 17.10 | 17.32 | - | 1.76% | 47,220 |
| Jun 24, 2025 | 16.88 | 17.50 | 16.80 | 17.02 | - | 2.28% | 78,213 |
| Jun 23, 2025 | 16.94 | 16.94 | 16.42 | 16.64 | - | 0.24% | 35,422 |
| Jun 20, 2025 | 16.60 | 16.78 | 16.52 | 16.60 | - | - | 39,079 |
| Jun 19, 2025 | 16.84 | 16.86 | 16.58 | 16.60 | - | -1.31% | 32,746 |
| Jun 18, 2025 | 16.64 | 17.00 | 16.64 | 16.82 | - | 0.72% | 40,256 |
| Jun 17, 2025 | 17.04 | 17.10 | 16.70 | 16.70 | - | -2.11% | 36,202 |
| Jun 16, 2025 | 17.10 | 17.22 | 16.88 | 17.06 | - | -0.35% | 38,608 |
| Jun 13, 2025 | 17.50 | 17.50 | 16.92 | 17.12 | - | -1.61% | 62,172 |
| Jun 12, 2025 | 17.64 | 17.76 | 17.24 | 17.40 | - | -2.25% | 57,063 |
| Jun 11, 2025 | 17.70 | 17.92 | 17.38 | 17.80 | - | 0.11% | 46,597 |
| Jun 10, 2025 | 18.06 | 18.10 | 17.72 | 17.78 | - | -1.55% | 25,016 |
| Jun 9, 2025 | 18.36 | 18.36 | 17.90 | 18.06 | - | -0.33% | 40,534 |
| Jun 6, 2025 | 18.26 | 18.26 | 17.80 | 18.12 | - | -0.77% | 45,555 |
| Jun 5, 2025 | 17.88 | 18.34 | 17.70 | 18.26 | - | 2.24% | 36,467 |
| Jun 4, 2025 | 18.74 | 18.74 | 17.86 | 17.86 | - | -3.46% | 62,014 |
| Jun 3, 2025 | 18.40 | 18.74 | 18.34 | 18.50 | - | -0.32% | 49,406 |
| Jun 2, 2025 | 18.42 | 18.62 | 18.10 | 18.56 | - | 1.98% | 90,136 |
| May 30, 2025 | 18.44 | 18.90 | 18.20 | 18.20 | - | -1.62% | 703,402 |
| May 29, 2025 | 18.82 | 19.26 | 18.42 | 18.50 | - | -0.54% | 73,861 |
| May 28, 2025 | 19.14 | 19.28 | 18.60 | 18.60 | - | -2.72% | 47,443 |
| May 27, 2025 | 19.46 | 19.48 | 19.10 | 19.12 | - | -1.34% | 32,884 |