NewPrinces S.p.A. (BIT:NWL)
Italy · Delayed Price · Currency is EUR 19.98
+0.06 (0.30%)
Last updated: Nov 3, 2025, 1:35 PM CET
NewPrinces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 19.98 | 20.15 | 19.62 | 19.92 | 19.92 | 0.30% | 96,825 |
| Oct 30, 2025 | 21.10 | 21.40 | 19.86 | 19.86 | 19.86 | -5.65% | 184,605 |
| Oct 29, 2025 | 20.50 | 21.50 | 20.30 | 21.05 | 21.05 | 3.19% | 178,338 |
| Oct 28, 2025 | 20.10 | 20.75 | 19.92 | 20.40 | 20.40 | 1.24% | 1,398,689 |
| Oct 27, 2025 | 20.40 | 20.75 | 20.00 | 20.15 | 20.15 | 0.50% | 163,191 |
| Oct 24, 2025 | 20.10 | 20.20 | 19.70 | 20.05 | 20.05 | 0.65% | 143,093 |
| Oct 23, 2025 | 19.76 | 20.20 | 19.20 | 19.92 | 19.92 | 2.36% | 409,409 |
| Oct 22, 2025 | 24.30 | 24.40 | 19.32 | 19.46 | 19.46 | -19.92% | 1,401,835 |
| Oct 21, 2025 | 23.15 | 24.30 | 22.90 | 24.30 | 24.30 | 4.74% | 143,148 |
| Oct 20, 2025 | 23.00 | 23.40 | 22.50 | 23.20 | 23.20 | 1.98% | 116,819 |
| Oct 17, 2025 | 23.30 | 23.35 | 22.40 | 22.75 | 22.75 | -1.94% | 76,042 |
| Oct 16, 2025 | 23.00 | 23.40 | 22.75 | 23.20 | 23.20 | 1.31% | 75,108 |
| Oct 15, 2025 | 23.80 | 23.90 | 22.80 | 22.90 | 22.90 | -2.55% | 98,563 |
| Oct 14, 2025 | 23.15 | 23.50 | 22.85 | 23.50 | 23.50 | 0.86% | 60,653 |
| Oct 13, 2025 | 23.55 | 23.80 | 23.15 | 23.30 | 23.30 | -0.43% | 112,019 |
| Oct 10, 2025 | 23.95 | 23.95 | 23.05 | 23.40 | 23.40 | -1.47% | 120,960 |
| Oct 9, 2025 | 23.45 | 23.75 | 22.70 | 23.75 | 23.75 | 2.15% | 105,513 |
| Oct 8, 2025 | 22.10 | 23.50 | 21.95 | 23.25 | 23.25 | 5.44% | 221,230 |
| Oct 7, 2025 | 22.00 | 22.60 | 21.60 | 22.05 | 22.05 | 0.46% | 101,675 |
| Oct 6, 2025 | 22.70 | 22.75 | 21.90 | 21.95 | 21.95 | -2.44% | 78,835 |
| Oct 3, 2025 | 23.20 | 23.75 | 22.20 | 22.50 | 22.50 | -1.96% | 138,730 |
| Oct 2, 2025 | 23.50 | 23.60 | 22.55 | 22.95 | 22.95 | -1.71% | 90,930 |
| Oct 1, 2025 | 23.05 | 23.75 | 22.90 | 23.35 | 23.35 | 1.30% | 165,122 |
| Sep 30, 2025 | 23.15 | 23.45 | 22.65 | 23.05 | 23.05 | 0.88% | 83,782 |
| Sep 29, 2025 | 23.05 | 23.05 | 22.45 | 22.85 | 22.85 | 0.22% | 58,642 |
| Sep 26, 2025 | 23.00 | 23.00 | 22.25 | 22.80 | 22.80 | 0.44% | 41,980 |
| Sep 25, 2025 | 22.95 | 22.95 | 22.20 | 22.70 | 22.70 | -0.87% | 72,801 |
| Sep 24, 2025 | 23.15 | 23.15 | 22.35 | 22.90 | 22.90 | -0.65% | 56,074 |
| Sep 23, 2025 | 23.70 | 23.75 | 23.00 | 23.05 | 23.05 | -2.12% | 55,788 |
| Sep 22, 2025 | 23.85 | 23.95 | 23.00 | 23.55 | 23.55 | -1.67% | 137,259 |
| Sep 19, 2025 | 24.05 | 24.05 | 23.55 | 23.95 | 23.95 | - | 95,008 |
| Sep 18, 2025 | 23.80 | 24.10 | 23.65 | 23.95 | 23.95 | 0.63% | 33,568 |
| Sep 17, 2025 | 23.85 | 24.30 | 23.50 | 23.80 | 23.80 | - | 128,604 |
| Sep 16, 2025 | 24.20 | 24.20 | 23.45 | 23.80 | 23.80 | -1.45% | 69,821 |
| Sep 15, 2025 | 24.40 | 24.60 | 23.90 | 24.15 | 24.15 | -0.21% | 61,264 |
| Sep 12, 2025 | 25.35 | 25.45 | 24.20 | 24.20 | 24.20 | -3.39% | 73,098 |
| Sep 11, 2025 | 24.95 | 26.10 | 24.80 | 25.05 | 25.05 | 0.40% | 161,352 |
| Sep 10, 2025 | 24.20 | 25.10 | 23.25 | 24.95 | 24.95 | 6.17% | 91,504 |
| Sep 9, 2025 | 24.45 | 26.15 | 23.25 | 23.50 | 23.50 | 1.51% | 232,087 |
| Sep 8, 2025 | 23.55 | 23.65 | 22.90 | 23.15 | 23.15 | -1.07% | 51,917 |
| Sep 5, 2025 | 23.95 | 23.95 | 23.25 | 23.40 | 23.40 | -1.47% | 48,513 |
| Sep 4, 2025 | 23.70 | 23.80 | 23.35 | 23.75 | 23.75 | 1.06% | 41,868 |
| Sep 3, 2025 | 24.40 | 24.40 | 23.15 | 23.50 | 23.50 | -2.08% | 71,140 |
| Sep 2, 2025 | 24.75 | 24.75 | 23.80 | 24.00 | 24.00 | -2.04% | 76,057 |
| Sep 1, 2025 | 25.00 | 25.30 | 23.95 | 24.50 | 24.50 | -2.39% | 82,802 |
| Aug 29, 2025 | 25.10 | 25.10 | 24.75 | 25.10 | 25.10 | 0.80% | 49,134 |
| Aug 28, 2025 | 25.00 | 25.10 | 24.60 | 24.90 | 24.90 | - | 43,683 |
| Aug 27, 2025 | 24.90 | 25.20 | 24.20 | 24.90 | 24.90 | -0.80% | 53,194 |
| Aug 26, 2025 | 25.50 | 25.50 | 24.80 | 25.10 | 25.10 | -1.18% | 68,014 |
| Aug 25, 2025 | 25.20 | 25.60 | 25.10 | 25.40 | 25.40 | 0.79% | 51,781 |