Wiit S.p.A. (BIT:WIIT)
Italy · Delayed Price · Currency is EUR 24.55
-1.60 (-6.12%)
Feb 6, 2026, 5:35 PM CET
Wiit S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 26.00 | 26.35 | 24.95 | 25.05 | - | -4.21% | 78,539 |
| Feb 5, 2026 | 25.35 | 26.15 | 25.00 | 26.15 | 26.15 | 3.16% | 109,448 |
| Feb 4, 2026 | 25.20 | 25.85 | 24.80 | 25.35 | 25.35 | - | 138,100 |
| Feb 3, 2026 | 26.70 | 26.70 | 25.10 | 25.35 | 25.35 | -3.43% | 123,050 |
| Feb 2, 2026 | 25.80 | 26.70 | 25.75 | 26.25 | 26.25 | 0.57% | 109,385 |
| Jan 30, 2026 | 25.40 | 26.15 | 25.40 | 26.10 | 26.10 | 2.96% | 97,079 |
| Jan 29, 2026 | 26.00 | 26.20 | 25.20 | 25.35 | 25.35 | -2.50% | 117,960 |
| Jan 28, 2026 | 25.65 | 26.30 | 25.65 | 26.00 | 26.00 | 0.78% | 140,348 |
| Jan 27, 2026 | 24.90 | 25.90 | 24.70 | 25.80 | 25.80 | 4.45% | 132,523 |
| Jan 26, 2026 | 24.70 | 24.75 | 24.35 | 24.70 | 24.70 | 0.61% | 106,796 |
| Jan 23, 2026 | 24.65 | 25.00 | 24.30 | 24.55 | 24.55 | 0.82% | 116,827 |
| Jan 22, 2026 | 24.55 | 24.90 | 24.35 | 24.35 | 24.35 | -0.20% | 105,862 |
| Jan 21, 2026 | 23.90 | 24.45 | 23.30 | 24.40 | 24.40 | 2.52% | 124,503 |
| Jan 20, 2026 | 23.30 | 23.90 | 23.10 | 23.80 | 23.80 | 1.71% | 140,090 |
| Jan 19, 2026 | 22.95 | 23.55 | 22.95 | 23.40 | 23.40 | 0.21% | 83,046 |
| Jan 16, 2026 | 22.00 | 23.40 | 22.00 | 23.35 | 23.35 | 4.71% | 150,343 |
| Jan 15, 2026 | 22.65 | 22.85 | 22.15 | 22.30 | 22.30 | -0.89% | 106,350 |
| Jan 14, 2026 | 22.50 | 22.65 | 22.20 | 22.50 | 22.50 | 0.67% | 91,483 |
| Jan 13, 2026 | 21.80 | 22.35 | 21.80 | 22.35 | 22.35 | 1.13% | 85,324 |
| Jan 12, 2026 | 21.80 | 22.15 | 21.50 | 22.10 | 22.10 | 0.91% | 109,779 |
| Jan 9, 2026 | 21.45 | 21.90 | 21.20 | 21.90 | 21.90 | 2.10% | 112,253 |
| Jan 8, 2026 | 20.35 | 21.45 | 20.30 | 21.45 | 21.45 | 5.15% | 133,875 |
| Jan 7, 2026 | 20.40 | 20.65 | 20.15 | 20.40 | 20.40 | -0.24% | 99,060 |
| Jan 6, 2026 | 20.55 | 20.70 | 20.35 | 20.45 | 20.45 | -0.24% | 42,151 |
| Jan 5, 2026 | 20.35 | 20.70 | 20.00 | 20.50 | 20.50 | 1.99% | 77,459 |
| Jan 2, 2026 | 20.40 | 20.75 | 20.00 | 20.10 | 20.10 | -0.74% | 63,571 |
| Dec 30, 2025 | 20.00 | 20.30 | 19.94 | 20.25 | 20.25 | 0.75% | 63,364 |
| Dec 29, 2025 | 19.56 | 20.10 | 19.52 | 20.10 | 20.10 | 3.08% | 80,149 |
| Dec 23, 2025 | 19.50 | 19.68 | 19.22 | 19.50 | 19.50 | - | 54,144 |
| Dec 22, 2025 | 19.38 | 19.58 | 19.16 | 19.50 | 19.50 | 0.41% | 40,192 |
| Dec 19, 2025 | 19.46 | 19.74 | 19.38 | 19.42 | 19.42 | -0.82% | 61,550 |
| Dec 18, 2025 | 19.88 | 19.90 | 19.04 | 19.58 | 19.58 | -0.91% | 126,472 |
| Dec 17, 2025 | 19.32 | 19.86 | 19.30 | 19.76 | 19.76 | 2.49% | 52,674 |
| Dec 16, 2025 | 19.20 | 19.56 | 19.20 | 19.28 | 19.28 | -0.31% | 54,275 |
| Dec 15, 2025 | 19.70 | 19.70 | 19.08 | 19.34 | 19.34 | -0.62% | 73,098 |
| Dec 12, 2025 | 19.42 | 19.84 | 19.42 | 19.46 | 19.46 | -0.71% | 73,736 |
| Dec 11, 2025 | 19.48 | 19.78 | 19.26 | 19.60 | 19.60 | 0.31% | 69,845 |
| Dec 10, 2025 | 19.20 | 19.70 | 19.10 | 19.54 | 19.54 | 1.45% | 75,218 |
| Dec 9, 2025 | 19.56 | 19.66 | 19.26 | 19.26 | 19.26 | -0.21% | 90,006 |
| Dec 8, 2025 | 19.20 | 19.34 | 19.08 | 19.30 | 19.30 | -0.31% | 32,337 |
| Dec 5, 2025 | 19.38 | 19.94 | 19.34 | 19.36 | 19.36 | -0.62% | 116,101 |
| Dec 4, 2025 | 19.26 | 19.84 | 19.26 | 19.48 | 19.48 | 1.25% | 133,605 |
| Dec 3, 2025 | 18.96 | 19.36 | 18.90 | 19.24 | 19.24 | 1.80% | 110,361 |
| Dec 2, 2025 | 19.10 | 19.16 | 18.84 | 18.90 | 18.90 | -1.36% | 59,051 |
| Dec 1, 2025 | 19.14 | 19.30 | 18.72 | 19.16 | 19.16 | -0.31% | 70,836 |
| Nov 28, 2025 | 19.26 | 19.26 | 19.00 | 19.22 | 19.22 | 1.05% | 82,620 |
| Nov 27, 2025 | 18.72 | 19.16 | 18.72 | 19.02 | 19.02 | 0.32% | 66,668 |
| Nov 26, 2025 | 18.80 | 19.28 | 18.80 | 18.96 | 18.96 | 0.42% | 74,829 |
| Nov 25, 2025 | 18.60 | 18.90 | 18.38 | 18.88 | 18.88 | 1.18% | 58,351 |
| Nov 24, 2025 | 19.00 | 19.32 | 18.62 | 18.66 | 18.66 | -2.20% | 121,447 |