NewPrinces S.p.A. (BIT:NWL)
Italy · Delayed Price · Currency is EUR 19.78
-0.10 (-0.50%)
At close: Dec 23, 2025
NewPrinces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 19.94 | 20.10 | 19.68 | 19.78 | 19.78 | -0.50% | 59,243 |
| Dec 22, 2025 | 19.80 | 19.92 | 19.58 | 19.88 | 19.88 | - | 37,287 |
| Dec 19, 2025 | 19.76 | 19.92 | 19.54 | 19.88 | 19.88 | -0.60% | 89,754 |
| Dec 18, 2025 | 19.74 | 20.00 | 19.50 | 20.00 | 20.00 | 2.56% | 47,993 |
| Dec 17, 2025 | 19.96 | 20.10 | 19.46 | 19.50 | 19.50 | -2.11% | 51,747 |
| Dec 16, 2025 | 19.96 | 19.96 | 19.52 | 19.92 | 19.92 | 0.10% | 82,535 |
| Dec 15, 2025 | 19.72 | 20.05 | 19.60 | 19.90 | 19.90 | 1.84% | 84,797 |
| Dec 12, 2025 | 19.56 | 19.66 | 19.32 | 19.54 | 19.54 | 1.24% | 38,473 |
| Dec 11, 2025 | 19.26 | 19.42 | 18.88 | 19.30 | 19.30 | 0.52% | 52,716 |
| Dec 10, 2025 | 19.72 | 19.72 | 19.00 | 19.20 | 19.20 | -1.54% | 58,616 |
| Dec 9, 2025 | 19.56 | 19.66 | 19.20 | 19.50 | 19.50 | -0.41% | 70,157 |
| Dec 8, 2025 | 19.30 | 19.58 | 19.22 | 19.58 | 19.58 | 1.45% | 54,184 |
| Dec 5, 2025 | 19.62 | 19.90 | 19.18 | 19.30 | 19.30 | -1.53% | 86,885 |
| Dec 4, 2025 | 19.60 | 19.62 | 19.22 | 19.60 | 19.60 | 0.72% | 65,111 |
| Dec 3, 2025 | 19.50 | 19.68 | 19.30 | 19.46 | 19.46 | -0.10% | 102,047 |
| Dec 2, 2025 | 18.60 | 19.50 | 18.40 | 19.48 | 19.48 | 6.68% | 229,328 |
| Dec 1, 2025 | 17.82 | 18.40 | 17.62 | 18.26 | 18.26 | 3.16% | 111,008 |
| Nov 28, 2025 | 17.66 | 17.84 | 17.24 | 17.70 | 17.70 | 0.68% | 97,753 |
| Nov 27, 2025 | 17.34 | 17.58 | 17.26 | 17.58 | 17.58 | 1.03% | 76,908 |
| Nov 26, 2025 | 17.50 | 17.50 | 17.00 | 17.40 | 17.40 | 0.69% | 62,406 |
| Nov 25, 2025 | 17.34 | 17.52 | 17.02 | 17.28 | 17.28 | -0.35% | 70,015 |
| Nov 24, 2025 | 17.16 | 17.36 | 16.86 | 17.34 | 17.34 | 2.60% | 135,750 |
| Nov 21, 2025 | 17.02 | 17.20 | 16.12 | 16.90 | 16.90 | -1.74% | 442,680 |
| Nov 20, 2025 | 18.28 | 18.44 | 17.06 | 17.20 | 17.20 | -6.01% | 276,458 |
| Nov 19, 2025 | 18.64 | 18.64 | 18.10 | 18.30 | 18.30 | -1.82% | 71,867 |
| Nov 18, 2025 | 18.24 | 18.66 | 18.06 | 18.64 | 18.64 | 0.98% | 228,500 |
| Nov 17, 2025 | 18.88 | 18.88 | 18.22 | 18.46 | 18.46 | -3.45% | 131,493 |
| Nov 14, 2025 | 19.50 | 19.58 | 18.50 | 19.12 | 19.12 | -1.85% | 188,166 |
| Nov 13, 2025 | 19.40 | 19.86 | 19.28 | 19.48 | 19.48 | 1.14% | 85,510 |
| Nov 12, 2025 | 19.78 | 19.84 | 19.24 | 19.26 | 19.26 | -1.43% | 93,704 |
| Nov 11, 2025 | 19.90 | 19.94 | 19.42 | 19.54 | 19.54 | -1.81% | 123,590 |
| Nov 10, 2025 | 20.00 | 20.10 | 19.56 | 19.90 | 19.90 | 0.81% | 86,055 |
| Nov 7, 2025 | 19.68 | 19.98 | 19.44 | 19.74 | 19.74 | 0.30% | 94,377 |
| Nov 6, 2025 | 19.98 | 19.98 | 19.50 | 19.68 | 19.68 | -1.20% | 68,020 |
| Nov 5, 2025 | 19.80 | 20.05 | 19.64 | 19.92 | 19.92 | -0.65% | 82,562 |
| Nov 4, 2025 | 19.80 | 20.05 | 19.64 | 20.05 | 20.05 | 0.25% | 85,277 |
| Nov 3, 2025 | 19.86 | 20.20 | 19.64 | 20.00 | 20.00 | 0.40% | 84,053 |
| 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 |