Wiit S.p.A. (BIT:WIIT)
Italy · Delayed Price · Currency is EUR 18.96
+0.08 (0.42%)
At close: Nov 26, 2025
Wiit S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 18.86 | 19.10 | 18.62 | 19.08 | 19.08 | -0.10% | 63,463 |
| Nov 20, 2025 | 18.34 | 19.14 | 18.14 | 19.10 | 19.10 | 4.14% | 77,227 |
| Nov 19, 2025 | 17.74 | 18.52 | 17.74 | 18.34 | 18.34 | 2.12% | 67,924 |
| Nov 18, 2025 | 17.58 | 18.12 | 17.44 | 17.96 | 17.96 | 1.13% | 91,695 |
| Nov 17, 2025 | 17.70 | 18.12 | 17.66 | 17.76 | 17.76 | 0.45% | 80,752 |
| Nov 14, 2025 | 18.76 | 18.80 | 17.16 | 17.68 | 17.68 | -5.66% | 231,313 |
| Nov 13, 2025 | 19.18 | 19.32 | 17.54 | 18.74 | 18.74 | -1.16% | 158,201 |
| Nov 12, 2025 | 19.30 | 19.42 | 18.86 | 18.96 | 18.96 | -0.84% | 66,435 |
| Nov 11, 2025 | 19.04 | 19.38 | 18.86 | 19.12 | 19.12 | 0.10% | 52,478 |
| Nov 10, 2025 | 20.20 | 20.20 | 19.06 | 19.10 | 19.10 | -0.62% | 70,663 |
| Nov 7, 2025 | 19.44 | 19.52 | 19.08 | 19.22 | 19.22 | 0.10% | 54,827 |
| Nov 6, 2025 | 19.98 | 19.98 | 19.20 | 19.20 | 19.20 | -3.03% | 89,348 |
| Nov 5, 2025 | 19.62 | 19.80 | 19.18 | 19.80 | 19.80 | 1.96% | 60,853 |
| Nov 4, 2025 | 19.34 | 19.68 | 19.20 | 19.42 | 19.42 | -0.41% | 57,811 |
| Nov 3, 2025 | 19.78 | 20.50 | 19.40 | 19.50 | 19.50 | -1.12% | 142,765 |
| Oct 31, 2025 | 19.62 | 19.78 | 19.46 | 19.72 | 19.72 | 0.20% | 59,433 |
| Oct 30, 2025 | 19.88 | 20.05 | 19.62 | 19.68 | 19.68 | 0.20% | 110,889 |
| Oct 29, 2025 | 19.90 | 20.00 | 19.58 | 19.64 | 19.64 | -0.91% | 49,514 |
| Oct 28, 2025 | 19.86 | 19.98 | 19.64 | 19.82 | 19.82 | 0.30% | 31,125 |
| Oct 27, 2025 | 19.76 | 19.96 | 19.64 | 19.76 | 19.76 | 0.61% | 37,309 |
| Oct 24, 2025 | 19.82 | 19.86 | 19.50 | 19.64 | 19.64 | 0.20% | 38,237 |
| Oct 23, 2025 | 19.74 | 19.94 | 19.26 | 19.60 | 19.60 | 0.31% | 54,427 |
| Oct 22, 2025 | 19.70 | 19.82 | 19.44 | 19.54 | 19.54 | -0.61% | 71,464 |
| Oct 21, 2025 | 19.08 | 19.70 | 18.88 | 19.66 | 19.66 | 3.47% | 51,329 |
| Oct 20, 2025 | 18.42 | 19.00 | 18.22 | 19.00 | 19.00 | 5.32% | 41,274 |
| Oct 17, 2025 | 18.12 | 18.40 | 17.92 | 18.04 | 18.04 | -3.32% | 68,343 |
| Oct 16, 2025 | 18.60 | 18.82 | 18.22 | 18.66 | 18.66 | - | 50,407 |
| Oct 15, 2025 | 18.42 | 18.92 | 18.36 | 18.66 | 18.66 | 2.53% | 81,586 |
| Oct 14, 2025 | 19.60 | 19.62 | 18.10 | 18.20 | 18.20 | -7.89% | 140,472 |
| Oct 13, 2025 | 20.30 | 20.40 | 19.74 | 19.76 | 19.76 | -1.45% | 39,999 |
| Oct 10, 2025 | 20.10 | 20.65 | 19.94 | 20.05 | 20.05 | -1.23% | 62,907 |
| Oct 9, 2025 | 20.35 | 20.45 | 20.05 | 20.30 | 20.30 | 1.00% | 37,810 |
| Oct 8, 2025 | 20.00 | 20.35 | 19.86 | 20.10 | 20.10 | 0.25% | 36,141 |
| Oct 7, 2025 | 20.40 | 20.40 | 19.98 | 20.05 | 20.05 | -0.50% | 22,977 |
| Oct 6, 2025 | 19.98 | 20.75 | 19.78 | 20.15 | 20.15 | 0.85% | 73,951 |
| Oct 3, 2025 | 19.14 | 19.98 | 19.14 | 19.98 | 19.98 | 3.20% | 28,887 |
| Oct 2, 2025 | 19.28 | 19.76 | 19.12 | 19.36 | 19.36 | 1.57% | 33,215 |
| Oct 1, 2025 | 19.20 | 19.40 | 19.06 | 19.06 | 19.06 | -1.95% | 14,854 |
| Sep 30, 2025 | 19.64 | 19.64 | 19.18 | 19.44 | 19.44 | 0.21% | 20,948 |
| Sep 29, 2025 | 19.50 | 19.70 | 19.30 | 19.40 | 19.40 | -0.61% | 22,593 |
| Sep 26, 2025 | 19.52 | 19.54 | 19.02 | 19.52 | 19.52 | 0.51% | 33,015 |
| Sep 25, 2025 | 19.30 | 20.15 | 19.20 | 19.42 | 19.42 | 1.68% | 90,313 |
| Sep 24, 2025 | 19.78 | 19.94 | 19.10 | 19.10 | 19.10 | -2.25% | 55,806 |
| Sep 23, 2025 | 18.90 | 19.62 | 18.86 | 19.54 | 19.54 | 2.30% | 46,280 |
| Sep 22, 2025 | 19.52 | 19.52 | 19.00 | 19.10 | 19.10 | -1.65% | 24,901 |
| Sep 19, 2025 | 19.20 | 19.50 | 19.20 | 19.42 | 19.42 | 0.10% | 28,612 |
| Sep 18, 2025 | 19.50 | 19.88 | 19.28 | 19.40 | 19.40 | -0.41% | 35,615 |