Wiit S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	28.20	29.20	28.00	29.10	-	3.37%	33,641
Apr 15, 2026	27.95	28.15	27.55	28.15	28.15	1.99%	33,379
Apr 14, 2026	27.70	28.00	27.30	27.60	27.60	0.73%	14,088
Apr 13, 2026	27.85	27.85	26.45	27.40	27.40	-0.36%	24,596
Apr 10, 2026	27.70	28.00	27.15	27.50	27.50	0.55%	41,105
Apr 9, 2026	27.40	27.85	27.15	27.35	27.35	-1.44%	25,495
Apr 8, 2026	28.95	29.00	27.20	27.75	27.75	0.36%	53,109
Apr 7, 2026	27.15	28.40	26.80	27.65	27.65	3.17%	79,559
Apr 2, 2026	26.10	27.15	26.10	26.80	26.80	0.56%	33,042
Apr 1, 2026	26.50	26.85	26.30	26.65	26.65	1.91%	39,082
Mar 31, 2026	26.20	26.60	25.85	26.15	26.15	0.97%	51,519
Mar 30, 2026	25.85	27.00	25.40	25.90	25.90	0.58%	35,010
Mar 27, 2026	27.85	27.85	25.60	25.75	25.75	-2.83%	42,335
Mar 26, 2026	26.70	27.00	26.10	26.50	26.50	-0.75%	37,675
Mar 25, 2026	26.85	27.55	26.70	26.70	26.70	-1.84%	35,593
Mar 24, 2026	28.20	28.20	26.55	27.20	27.20	-2.33%	43,284
Mar 23, 2026	27.00	27.95	25.25	27.85	27.85	1.64%	37,819
Mar 20, 2026	27.45	28.50	27.30	27.40	27.40	0.55%	44,573
Mar 19, 2026	28.00	28.00	27.15	27.25	27.25	-1.62%	59,775
Mar 18, 2026	27.90	28.70	27.50	27.70	27.70	0.54%	45,720
Mar 17, 2026	27.85	28.25	27.40	27.55	27.55	-1.25%	45,344
Mar 16, 2026	27.85	28.40	27.25	27.90	27.90	-0.36%	54,135
Mar 13, 2026	27.75	28.25	27.10	28.00	28.00	0.54%	63,656
Mar 12, 2026	26.55	28.95	23.90	27.85	27.85	3.53%	220,039
Mar 11, 2026	27.85	27.85	26.30	26.90	26.90	-3.93%	72,977
Mar 10, 2026	27.50	28.40	27.10	28.00	28.00	3.70%	67,153
Mar 9, 2026	26.40	27.15	25.60	27.00	27.00	3.05%	77,511
Mar 6, 2026	25.70	26.25	25.60	26.20	26.20	2.95%	26,136
Mar 5, 2026	25.30	25.85	25.30	25.45	25.45	0.39%	24,787
Mar 4, 2026	24.85	25.80	24.85	25.35	25.35	-0.39%	31,392
Mar 3, 2026	25.75	25.75	24.90	25.45	25.45	-2.12%	110,938
Mar 2, 2026	26.20	26.75	25.85	26.00	26.00	-2.44%	66,928
Feb 27, 2026	26.35	26.80	26.35	26.65	26.65	0.38%	47,208
Feb 26, 2026	26.50	26.80	26.20	26.55	26.55	0.19%	47,201
Feb 25, 2026	26.90	27.05	26.35	26.50	26.50	-0.93%	72,200
Feb 24, 2026	26.40	27.05	26.25	26.75	26.75	0.75%	45,599
Feb 23, 2026	27.55	27.80	26.45	26.55	26.55	-3.63%	79,727
Feb 20, 2026	27.35	27.65	26.95	27.55	27.55	1.10%	48,010
Feb 19, 2026	28.00	28.45	27.25	27.25	27.25	-3.37%	87,888
Feb 18, 2026	27.30	28.20	26.55	28.20	28.20	3.49%	95,286
Feb 17, 2026	27.80	27.80	27.05	27.25	27.25	-0.91%	88,786
Feb 16, 2026	27.35	27.70	26.90	27.50	27.50	0.92%	80,337
Feb 13, 2026	26.60	27.40	25.65	27.25	27.25	5.01%	128,741
Feb 12, 2026	25.85	26.25	25.40	25.95	25.95	1.57%	85,077
Feb 11, 2026	25.05	25.55	24.85	25.55	25.55	0.59%	72,379
Feb 10, 2026	25.30	25.45	25.10	25.40	25.40	0.40%	70,881
Feb 9, 2026	24.80	25.45	24.65	25.30	25.30	3.05%	101,218
Feb 6, 2026	26.00	26.35	24.25	24.55	24.55	-6.12%	141,074
Feb 5, 2026	25.35	26.15	25.00	26.15	26.15	3.16%	109,448
Feb 4, 2026	25.20	25.85	24.80	25.35	25.35	-	138,100