Wiit S.p.A. (BIT:WIIT)
Italy · Delayed Price · Currency is EUR 19.36
-0.06 (-0.31%)
Sep 22, 2025, 10:34 AM CET
Wiit S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 19.20 | 19.50 | 19.20 | 19.42 | 19.42 | 0.10% | 13,808 |
| Sep 18, 2025 | 19.50 | 19.88 | 19.28 | 19.40 | 19.40 | -0.41% | 35,615 |
| Sep 17, 2025 | 18.92 | 19.52 | 18.90 | 19.48 | 19.48 | 3.29% | 42,163 |
| Sep 16, 2025 | 18.98 | 19.34 | 18.84 | 18.86 | 18.86 | -0.63% | 27,541 |
| Sep 15, 2025 | 18.74 | 19.20 | 18.70 | 18.98 | 18.98 | 2.04% | 29,359 |
| Sep 12, 2025 | 18.58 | 18.90 | 18.52 | 18.60 | 18.60 | 0.43% | 17,804 |
| Sep 11, 2025 | 18.38 | 18.88 | 18.26 | 18.52 | 18.52 | 1.87% | 28,267 |
| Sep 10, 2025 | 18.42 | 18.48 | 18.18 | 18.18 | 18.18 | -0.66% | 26,914 |
| Sep 9, 2025 | 18.28 | 18.44 | 18.00 | 18.30 | 18.30 | - | 20,822 |
| Sep 8, 2025 | 18.44 | 18.46 | 18.10 | 18.30 | 18.30 | 0.22% | 12,436 |
| Sep 5, 2025 | 18.26 | 18.64 | 18.26 | 18.26 | 18.26 | - | 26,312 |
| Sep 4, 2025 | 18.22 | 18.36 | 18.08 | 18.26 | 18.26 | 0.88% | 13,126 |
| Sep 3, 2025 | 18.44 | 18.50 | 18.02 | 18.10 | 18.10 | -0.88% | 23,693 |
| Sep 2, 2025 | 18.62 | 18.62 | 18.12 | 18.26 | 18.26 | -2.25% | 31,502 |
| Sep 1, 2025 | 18.94 | 19.00 | 18.64 | 18.68 | 18.68 | -0.11% | 24,699 |
| Aug 29, 2025 | 19.62 | 19.68 | 18.70 | 18.70 | 18.70 | -4.10% | 47,564 |
| Aug 28, 2025 | 19.48 | 19.74 | 19.38 | 19.50 | 19.50 | 0.31% | 62,478 |
| Aug 27, 2025 | 19.20 | 19.60 | 19.04 | 19.44 | 19.44 | 2.21% | 84,230 |
| Aug 26, 2025 | 18.26 | 19.18 | 18.14 | 19.02 | 19.02 | 3.48% | 76,943 |
| Aug 25, 2025 | 18.32 | 18.62 | 18.28 | 18.38 | 18.38 | 0.88% | 31,361 |
| Aug 22, 2025 | 17.50 | 18.30 | 17.40 | 18.22 | 18.22 | 3.64% | 188,728 |
| Aug 21, 2025 | 17.70 | 17.92 | 17.58 | 17.58 | 17.58 | -0.79% | 20,562 |
| Aug 20, 2025 | 17.84 | 17.92 | 17.70 | 17.72 | 17.72 | -1.99% | 18,993 |
| Aug 19, 2025 | 17.88 | 18.26 | 17.86 | 18.08 | 18.08 | - | 24,502 |
| Aug 18, 2025 | 18.48 | 18.48 | 17.74 | 18.08 | 18.08 | 2.38% | 43,460 |
| Aug 14, 2025 | 18.16 | 18.16 | 17.64 | 17.66 | 17.66 | -1.45% | 33,986 |
| Aug 13, 2025 | 18.62 | 18.66 | 17.92 | 17.92 | 17.92 | -3.24% | 62,626 |
| Aug 12, 2025 | 18.72 | 18.78 | 18.42 | 18.52 | 18.52 | -1.28% | 40,088 |
| Aug 11, 2025 | 19.92 | 19.92 | 18.72 | 18.76 | 18.76 | -4.67% | 63,472 |
| Aug 8, 2025 | 18.46 | 19.68 | 18.46 | 19.68 | 19.68 | 6.61% | 85,922 |
| Aug 7, 2025 | 18.26 | 18.76 | 18.20 | 18.46 | 18.46 | 0.33% | 54,490 |
| Aug 6, 2025 | 18.14 | 18.62 | 18.06 | 18.40 | 18.40 | 2.22% | 80,688 |
| Aug 5, 2025 | 17.26 | 18.60 | 16.86 | 18.00 | 18.00 | 5.63% | 249,855 |
| Aug 4, 2025 | 16.30 | 17.44 | 15.54 | 17.04 | 17.04 | 5.58% | 229,094 |
| Aug 1, 2025 | 15.60 | 16.28 | 15.52 | 16.14 | 16.14 | 3.33% | 54,813 |
| Jul 31, 2025 | 15.84 | 15.84 | 15.46 | 15.62 | 15.62 | -0.76% | 17,773 |
| Jul 30, 2025 | 15.94 | 16.06 | 15.74 | 15.74 | 15.74 | -1.13% | 27,933 |
| Jul 29, 2025 | 15.88 | 15.98 | 15.78 | 15.92 | 15.92 | 0.63% | 17,872 |
| Jul 28, 2025 | 15.60 | 16.08 | 15.60 | 15.82 | 15.82 | 1.02% | 23,231 |
| Jul 25, 2025 | 16.00 | 16.02 | 15.60 | 15.66 | 15.66 | -2.12% | 34,277 |
| Jul 24, 2025 | 16.46 | 16.46 | 15.98 | 16.00 | 16.00 | -2.79% | 40,002 |
| Jul 23, 2025 | 16.06 | 16.54 | 16.04 | 16.46 | 16.46 | 3.52% | 48,792 |
| Jul 22, 2025 | 15.94 | 16.08 | 15.54 | 15.90 | 15.90 | 0.63% | 49,039 |
| Jul 21, 2025 | 15.70 | 16.26 | 15.64 | 15.80 | 15.80 | 1.15% | 38,866 |
| Jul 18, 2025 | 15.42 | 15.90 | 15.36 | 15.62 | 15.62 | 1.17% | 19,343 |
| Jul 17, 2025 | 15.56 | 15.64 | 15.26 | 15.44 | 15.44 | -0.64% | 26,859 |
| Jul 16, 2025 | 15.22 | 15.54 | 15.16 | 15.54 | 15.54 | 1.83% | 26,035 |
| Jul 15, 2025 | 15.28 | 15.42 | 15.20 | 15.26 | 15.26 | 0.53% | 9,572 |
| Jul 14, 2025 | 15.26 | 15.26 | 14.98 | 15.18 | 15.18 | -0.78% | 16,121 |
| Jul 11, 2025 | 15.74 | 15.74 | 15.28 | 15.30 | 15.30 | -2.92% | 21,216 |