Wiit S.p.A. (BIT:WIIT)
Italy · Delayed Price · Currency is EUR 28.85
+0.45 (1.58%)
Sep 4, 2026, 5:35 PM CET
Wiit S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |