Wiit S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	33.50	34.90	33.30	33.30	33.30	-0.60%	49,082
May 18, 2026	35.45	35.45	33.50	33.50	33.50	-5.90%	39,959
May 15, 2026	34.55	36.75	34.50	35.60	35.60	2.89%	114,916
May 14, 2026	31.85	34.80	31.70	34.60	34.60	8.98%	200,740
May 13, 2026	29.95	32.40	29.30	31.75	31.75	5.83%	58,098
May 12, 2026	30.30	30.30	29.60	30.00	30.00	-1.32%	21,661
May 11, 2026	30.20	30.60	29.95	30.40	30.40	1.33%	26,225
May 8, 2026	29.35	30.00	29.05	30.00	30.00	2.21%	26,933
May 7, 2026	29.00	29.70	28.50	29.35	29.35	1.56%	106,128
May 6, 2026	30.30	30.30	28.90	28.90	28.90	-3.51%	35,644
May 5, 2026	30.55	30.80	29.60	29.95	29.95	-2.12%	32,919
May 4, 2026	30.95	30.95	30.25	30.60	30.60	2.34%	25,057
Apr 30, 2026	29.65	30.20	29.50	30.20	29.90	0.67%	33,663
Apr 29, 2026	29.40	30.45	29.10	30.00	29.70	1.52%	50,643
Apr 28, 2026	30.00	30.00	29.55	29.55	29.26	-	21,097
Apr 27, 2026	30.70	30.70	29.40	29.55	29.26	-2.48%	29,554
Apr 24, 2026	30.45	30.70	29.80	30.30	30.00	-1.78%	31,503
Apr 23, 2026	31.05	31.05	30.20	30.85	30.54	-0.64%	51,509
Apr 22, 2026	30.65	31.40	30.40	31.05	30.74	1.31%	38,650
Apr 21, 2026	29.95	31.35	29.80	30.65	30.35	3.20%	72,661
Apr 20, 2026	30.25	31.00	29.00	29.70	29.40	-2.30%	57,237
Apr 17, 2026	30.00	30.75	29.65	30.40	30.10	2.53%	88,400
Apr 16, 2026	28.20	29.75	28.00	29.65	29.36	5.33%	80,012
Apr 15, 2026	27.95	28.15	27.55	28.15	27.87	1.99%	33,379
Apr 14, 2026	27.70	28.00	27.30	27.60	27.33	0.73%	14,088
Apr 13, 2026	27.85	27.85	26.45	27.40	27.13	-0.36%	24,596
Apr 10, 2026	27.70	28.00	27.15	27.50	27.23	0.55%	41,105
Apr 9, 2026	27.40	27.85	27.15	27.35	27.08	-1.44%	25,495
Apr 8, 2026	28.95	29.00	27.20	27.75	27.47	0.36%	53,109
Apr 7, 2026	27.15	28.40	26.80	27.65	27.38	3.17%	79,559
Apr 2, 2026	26.10	27.15	26.10	26.80	26.53	0.56%	33,042
Apr 1, 2026	26.50	26.85	26.30	26.65	26.39	1.91%	39,082
Mar 31, 2026	26.20	26.60	25.85	26.15	25.89	0.97%	51,519
Mar 30, 2026	25.85	27.00	25.40	25.90	25.64	0.58%	35,010
Mar 27, 2026	27.85	27.85	25.60	25.75	25.49	-2.83%	42,335
Mar 26, 2026	26.70	27.00	26.10	26.50	26.24	-0.75%	37,675
Mar 25, 2026	26.85	27.55	26.70	26.70	26.43	-1.84%	35,593
Mar 24, 2026	28.20	28.20	26.55	27.20	26.93	-2.33%	43,284
Mar 23, 2026	27.00	27.95	25.25	27.85	27.57	1.64%	37,819
Mar 20, 2026	27.45	28.50	27.30	27.40	27.13	0.55%	44,573
Mar 19, 2026	28.00	28.00	27.15	27.25	26.98	-1.62%	59,775
Mar 18, 2026	27.90	28.70	27.50	27.70	27.42	0.54%	45,720
Mar 17, 2026	27.85	28.25	27.40	27.55	27.28	-1.25%	45,344
Mar 16, 2026	27.85	28.40	27.25	27.90	27.62	-0.36%	54,135