Wiit S.p.A. (BIT:WIIT)
Italy · Delayed Price · Currency is EUR 25.75
-0.75 (-2.83%)
At close: Mar 27, 2026
Wiit S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.85 | 27.85 | 25.60 | 25.75 | 25.75 | -2.83% | 42,335 |
| Mar 26, 2026 | 26.70 | 27.00 | 26.10 | 26.50 | 26.50 | -0.75% | 37,675 |
| Mar 25, 2026 | 26.85 | 27.55 | 26.70 | 26.70 | 26.70 | -1.84% | 35,593 |
| Mar 24, 2026 | 28.20 | 28.20 | 26.55 | 27.20 | 27.20 | -2.33% | 43,284 |
| Mar 23, 2026 | 27.00 | 27.95 | 25.25 | 27.85 | 27.85 | 1.64% | 37,819 |
| Mar 20, 2026 | 27.45 | 28.50 | 27.30 | 27.40 | 27.40 | 0.55% | 44,573 |
| Mar 19, 2026 | 28.00 | 28.00 | 27.15 | 27.25 | 27.25 | -1.62% | 59,775 |
| Mar 18, 2026 | 27.90 | 28.70 | 27.50 | 27.70 | 27.70 | 0.54% | 45,720 |
| Mar 17, 2026 | 27.85 | 28.25 | 27.40 | 27.55 | 27.55 | -1.25% | 45,344 |
| Mar 16, 2026 | 27.85 | 28.40 | 27.25 | 27.90 | 27.90 | -0.36% | 54,135 |
| Mar 13, 2026 | 27.75 | 28.25 | 27.10 | 28.00 | 28.00 | 0.54% | 63,656 |
| Mar 12, 2026 | 26.55 | 28.95 | 23.90 | 27.85 | 27.85 | 3.53% | 220,039 |
| Mar 11, 2026 | 27.85 | 27.85 | 26.30 | 26.90 | 26.90 | -3.93% | 72,977 |
| Mar 10, 2026 | 27.50 | 28.40 | 27.10 | 28.00 | 28.00 | 3.70% | 67,153 |
| Mar 9, 2026 | 26.40 | 27.15 | 25.60 | 27.00 | 27.00 | 3.05% | 77,511 |
| Mar 6, 2026 | 25.70 | 26.25 | 25.60 | 26.20 | 26.20 | 2.95% | 26,136 |
| Mar 5, 2026 | 25.30 | 25.85 | 25.30 | 25.45 | 25.45 | 0.39% | 24,787 |
| Mar 4, 2026 | 24.85 | 25.80 | 24.85 | 25.35 | 25.35 | -0.39% | 31,392 |
| Mar 3, 2026 | 25.75 | 25.75 | 24.90 | 25.45 | 25.45 | -2.12% | 110,938 |
| Mar 2, 2026 | 26.20 | 26.75 | 25.85 | 26.00 | 26.00 | -2.44% | 66,928 |
| Feb 27, 2026 | 26.35 | 26.80 | 26.35 | 26.65 | 26.65 | 0.38% | 47,208 |
| Feb 26, 2026 | 26.50 | 26.80 | 26.20 | 26.55 | 26.55 | 0.19% | 47,201 |
| Feb 25, 2026 | 26.90 | 27.05 | 26.35 | 26.50 | 26.50 | -0.93% | 72,200 |
| Feb 24, 2026 | 26.40 | 27.05 | 26.25 | 26.75 | 26.75 | 0.75% | 45,599 |
| Feb 23, 2026 | 27.55 | 27.80 | 26.45 | 26.55 | 26.55 | -3.63% | 79,727 |
| Feb 20, 2026 | 27.35 | 27.65 | 26.95 | 27.55 | 27.55 | 1.10% | 48,010 |
| Feb 19, 2026 | 28.00 | 28.45 | 27.25 | 27.25 | 27.25 | -3.37% | 87,888 |
| Feb 18, 2026 | 27.30 | 28.20 | 26.55 | 28.20 | 28.20 | 3.49% | 95,286 |
| Feb 17, 2026 | 27.80 | 27.80 | 27.05 | 27.25 | 27.25 | -0.91% | 88,786 |
| Feb 16, 2026 | 27.35 | 27.70 | 26.90 | 27.50 | 27.50 | 0.92% | 80,337 |
| Feb 13, 2026 | 26.60 | 27.40 | 25.65 | 27.25 | 27.25 | 5.01% | 128,741 |
| Feb 12, 2026 | 25.85 | 26.25 | 25.40 | 25.95 | 25.95 | 1.57% | 85,077 |
| Feb 11, 2026 | 25.05 | 25.55 | 24.85 | 25.55 | 25.55 | 0.59% | 72,379 |
| Feb 10, 2026 | 25.30 | 25.45 | 25.10 | 25.40 | 25.40 | 0.40% | 70,881 |
| Feb 9, 2026 | 24.80 | 25.45 | 24.65 | 25.30 | 25.30 | 3.05% | 101,218 |
| Feb 6, 2026 | 26.00 | 26.35 | 24.25 | 24.55 | 24.55 | -6.12% | 141,074 |
| 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 |