Wiit S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	30.25	30.25	29.80	30.00	-	-0.99%	4,486
Jul 27, 2026	30.40	30.95	29.85	30.30	30.30	0.33%	51,365
Jul 24, 2026	31.35	32.20	29.85	30.20	30.20	-4.88%	44,638
Jul 23, 2026	32.55	32.95	31.40	31.75	31.75	-3.79%	41,521
Jul 22, 2026	34.00	34.00	32.65	33.00	33.00	-2.80%	22,829
Jul 21, 2026	34.45	34.50	33.80	33.95	33.95	-1.45%	22,224
Jul 20, 2026	33.70	34.45	33.55	34.45	34.45	2.23%	17,792
Jul 17, 2026	33.00	34.00	32.55	33.70	33.70	-0.88%	34,502
Jul 16, 2026	35.00	35.50	32.95	34.00	34.00	-4.09%	45,980
Jul 15, 2026	37.70	37.90	35.45	35.45	35.45	-5.97%	31,144
Jul 14, 2026	37.50	37.80	36.50	37.70	37.70	1.07%	28,668
Jul 13, 2026	36.10	37.50	36.10	37.30	37.30	1.63%	38,142
Jul 10, 2026	36.30	36.90	36.05	36.70	36.70	1.10%	21,530
Jul 9, 2026	36.40	36.65	35.70	36.30	36.30	0.28%	24,308
Jul 8, 2026	36.00	36.30	35.40	36.20	36.20	0.56%	25,175
Jul 7, 2026	36.00	36.70	35.75	36.00	36.00	-	41,798
Jul 6, 2026	35.85	36.00	34.70	36.00	36.00	1.41%	35,160
Jul 3, 2026	34.95	35.90	34.60	35.50	35.50	0.85%	46,980
Jul 2, 2026	36.00	36.00	34.90	35.20	35.20	-1.12%	71,642
Jul 1, 2026	34.60	36.00	34.50	35.60	35.60	3.19%	105,890
Jun 30, 2026	33.70	35.35	33.60	34.50	34.50	2.37%	42,717
Jun 29, 2026	33.50	34.00	33.45	33.70	33.70	0.75%	25,910
Jun 26, 2026	32.30	33.45	31.65	33.45	33.45	2.29%	21,712
Jun 25, 2026	32.95	33.20	32.20	32.70	32.70	0.31%	19,287
Jun 24, 2026	32.40	32.60	31.30	32.60	32.60	1.88%	20,634
Jun 23, 2026	31.20	32.10	30.50	32.00	32.00	0.63%	40,864
Jun 22, 2026	33.00	33.30	31.80	31.80	31.80	-2.45%	50,488
Jun 19, 2026	33.00	33.15	32.25	32.60	32.60	-1.95%	34,893
Jun 18, 2026	33.35	33.65	32.65	33.25	33.25	-0.30%	22,911
Jun 17, 2026	34.55	34.60	33.10	33.35	33.35	-2.34%	72,244
Jun 16, 2026	34.35	35.35	34.10	34.15	34.15	-1.87%	36,402
Jun 15, 2026	35.40	35.60	34.20	34.80	34.80	-1.83%	29,053
Jun 12, 2026	34.00	35.45	33.95	35.45	35.45	5.51%	53,137
Jun 11, 2026	34.00	34.40	33.10	33.60	33.60	-0.74%	25,028
Jun 10, 2026	32.65	33.95	32.50	33.85	33.85	3.68%	43,516
Jun 9, 2026	33.00	33.50	32.30	32.65	32.65	-1.06%	25,698
Jun 8, 2026	34.30	34.30	32.50	33.00	33.00	-2.51%	33,352
Jun 5, 2026	34.65	35.00	33.55	33.85	33.85	-2.31%	16,213
Jun 4, 2026	34.55	35.15	34.40	34.65	34.65	-	23,430
Jun 3, 2026	34.85	35.70	34.60	34.65	34.65	-1.00%	16,925
Jun 2, 2026	35.15	35.75	34.55	35.00	35.00	0.14%	20,295
Jun 1, 2026	34.75	35.00	34.20	34.95	34.95	1.90%	38,724
May 29, 2026	32.30	34.30	32.30	34.30	34.30	5.05%	118,232
May 28, 2026	33.35	33.35	31.90	32.65	32.65	-0.76%	28,935
May 27, 2026	33.50	33.55	32.30	32.90	32.90	-2.81%	27,677
May 26, 2026	34.35	34.50	33.65	33.85	33.85	-1.60%	21,797
May 25, 2026	33.85	34.55	33.70	34.40	34.40	2.08%	18,703
May 22, 2026	33.20	34.00	32.75	33.70	33.70	1.66%	32,189
May 21, 2026	33.10	33.65	32.65	33.15	33.15	0.15%	23,006
May 20, 2026	33.65	33.65	32.00	33.10	33.10	-0.60%	46,578