Wiit S.p.A. (BIT:WIIT)
Italy · Delayed Price · Currency is EUR 29.45
-0.35 (-1.17%)
Sep 25, 2026, 5:35 PM CET
Wiit S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 29.75 | 30.15 | 29.15 | 29.45 | 29.45 | -1.17% | 17,977 |
| Sep 24, 2026 | 29.85 | 30.00 | 29.20 | 29.80 | 29.80 | -1.32% | 21,679 |
| Sep 23, 2026 | 30.10 | 30.70 | 29.65 | 30.20 | 30.20 | 0.50% | 21,417 |
| Sep 22, 2026 | 31.25 | 31.40 | 29.80 | 30.05 | 30.05 | -5.06% | 33,954 |
| Sep 21, 2026 | 29.30 | 31.65 | 29.30 | 31.65 | 31.65 | 6.57% | 47,330 |
| Sep 18, 2026 | 29.70 | 30.25 | 29.35 | 29.70 | 29.70 | -1.33% | 24,294 |
| Sep 17, 2026 | 30.60 | 30.95 | 30.00 | 30.10 | 30.10 | -0.33% | 35,668 |
| Sep 16, 2026 | 29.30 | 30.30 | 28.95 | 30.20 | 30.20 | 3.96% | 77,749 |
| Sep 15, 2026 | 29.10 | 29.30 | 28.65 | 29.05 | 29.05 | -1.36% | 29,514 |
| Sep 14, 2026 | 28.90 | 29.45 | 28.40 | 29.45 | 29.45 | 1.90% | 60,959 |
| Sep 11, 2026 | 29.40 | 29.50 | 28.85 | 28.90 | 28.90 | -1.70% | 70,225 |
| Sep 10, 2026 | 28.45 | 29.55 | 28.45 | 29.40 | 29.40 | 2.80% | 48,154 |
| Sep 9, 2026 | 29.10 | 29.10 | 28.30 | 28.60 | 28.60 | -0.52% | 29,265 |
| Sep 8, 2026 | 28.55 | 28.85 | 28.35 | 28.75 | 28.75 | 0.17% | 21,561 |
| Sep 7, 2026 | 29.25 | 29.30 | 28.65 | 28.70 | 28.70 | -0.52% | 24,495 |
| Sep 4, 2026 | 28.50 | 29.15 | 28.45 | 28.85 | 28.85 | 1.58% | 33,863 |
| Sep 3, 2026 | 27.40 | 28.40 | 27.40 | 28.40 | 28.40 | 2.90% | 22,878 |
| Sep 2, 2026 | 27.80 | 27.90 | 27.05 | 27.60 | 27.60 | -0.72% | 72,635 |
| Sep 1, 2026 | 28.75 | 28.75 | 27.60 | 27.80 | 27.80 | -4.14% | 32,608 |
| Aug 31, 2026 | 28.95 | 29.30 | 28.80 | 29.00 | 29.00 | -0.51% | 40,555 |
| Aug 28, 2026 | 29.00 | 29.15 | 28.70 | 29.15 | 29.15 | 0.34% | 14,725 |
| Aug 27, 2026 | 28.55 | 29.15 | 28.35 | 29.05 | 29.05 | 3.20% | 42,873 |
| Aug 26, 2026 | 28.25 | 28.55 | 27.95 | 28.15 | 28.15 | 0.90% | 39,549 |
| Aug 25, 2026 | 27.80 | 28.55 | 27.75 | 27.90 | 27.90 | 2.01% | 36,225 |
| Aug 24, 2026 | 27.60 | 28.05 | 27.20 | 27.35 | 27.35 | -1.62% | 143,423 |
| Aug 21, 2026 | 27.60 | 28.20 | 27.60 | 27.80 | 27.80 | -0.18% | 18,174 |
| Aug 20, 2026 | 28.45 | 28.45 | 27.65 | 27.85 | 27.85 | -0.71% | 19,232 |
| Aug 19, 2026 | 28.20 | 28.20 | 27.50 | 28.05 | 28.05 | 0.36% | 33,529 |
| Aug 18, 2026 | 28.25 | 28.60 | 27.85 | 27.95 | 27.95 | -2.27% | 19,075 |
| Aug 17, 2026 | 29.05 | 29.05 | 28.25 | 28.60 | 28.60 | -0.35% | 25,273 |
| Aug 14, 2026 | 28.25 | 29.65 | 28.25 | 28.70 | 28.70 | 1.77% | 64,142 |
| Aug 13, 2026 | 28.10 | 28.40 | 27.75 | 28.20 | 28.20 | 0.36% | 19,428 |
| Aug 12, 2026 | 28.00 | 28.85 | 27.60 | 28.10 | 28.10 | 1.26% | 68,390 |
| Aug 11, 2026 | 27.00 | 28.70 | 26.70 | 27.75 | 27.75 | 5.71% | 179,497 |
| Aug 10, 2026 | 27.50 | 28.45 | 26.25 | 26.25 | 26.25 | -5.91% | 305,070 |
| Aug 7, 2026 | 28.15 | 28.55 | 27.50 | 27.90 | 27.90 | -2.11% | 76,007 |
| Aug 6, 2026 | 27.55 | 28.50 | 27.50 | 28.50 | 28.50 | 3.64% | 64,208 |
| Aug 5, 2026 | 27.10 | 28.70 | 26.95 | 27.50 | 27.50 | 0.73% | 197,862 |
| Aug 4, 2026 | 28.50 | 28.90 | 24.05 | 27.30 | 27.30 | -4.21% | 161,976 |
| Aug 3, 2026 | 28.40 | 28.50 | 27.65 | 28.50 | 28.50 | 1.79% | 45,956 |
| Jul 31, 2026 | 28.00 | 28.75 | 27.70 | 28.00 | 28.00 | -0.88% | 41,582 |
| Jul 30, 2026 | 27.40 | 28.75 | 27.00 | 28.25 | 28.25 | 1.80% | 66,434 |
| Jul 29, 2026 | 28.80 | 29.15 | 27.75 | 27.75 | 27.75 | -4.97% | 33,757 |
| Jul 28, 2026 | 30.25 | 30.25 | 28.00 | 29.20 | 29.20 | -3.63% | 61,119 |
| 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 |