Wiit S.p.A. (BIT:WIIT)
Italy · Delayed Price · Currency is EUR 18.70
-0.80 (-4.10%)
Aug 29, 2025, 5:35 PM CET
Wiit S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 15.68 | 15.78 | 15.54 | 15.76 | 15.76 | 1.16% | 13,589 |
| Jul 9, 2025 | 15.54 | 15.72 | 15.42 | 15.58 | 15.58 | 0.26% | 21,507 |
| Jul 8, 2025 | 15.66 | 15.66 | 15.40 | 15.54 | 15.54 | 0.52% | 7,753 |
| Jul 7, 2025 | 15.42 | 15.60 | 15.24 | 15.46 | 15.46 | 1.05% | 19,495 |
| Jul 4, 2025 | 15.22 | 15.34 | 15.12 | 15.30 | 15.30 | 0.39% | 8,303 |
| Jul 3, 2025 | 15.32 | 15.44 | 15.02 | 15.24 | 15.24 | -0.91% | 27,104 |
| Jul 2, 2025 | 15.50 | 15.58 | 15.24 | 15.38 | 15.38 | -1.03% | 6,284 |
| Jul 1, 2025 | 15.46 | 15.70 | 15.30 | 15.54 | 15.54 | 0.52% | 30,144 |
| Jun 30, 2025 | 15.52 | 15.66 | 15.42 | 15.46 | 15.46 | 0.13% | 14,570 |
| Jun 27, 2025 | 15.50 | 15.56 | 15.34 | 15.44 | 15.44 | -0.39% | 16,425 |
| Jun 26, 2025 | 15.60 | 15.66 | 15.36 | 15.50 | 15.50 | - | 14,508 |
| Jun 25, 2025 | 15.46 | 15.84 | 15.40 | 15.50 | 15.50 | -1.02% | 21,655 |
| Jun 24, 2025 | 15.24 | 15.68 | 15.24 | 15.66 | 15.66 | 3.98% | 29,674 |
| Jun 23, 2025 | 15.16 | 15.24 | 14.92 | 15.06 | 15.06 | -1.31% | 14,163 |
| Jun 20, 2025 | 15.14 | 15.36 | 14.98 | 15.26 | 15.26 | 2.14% | 43,497 |