Wiit S.p.A. (FRA:9PC)
Germany · Delayed Price · Currency is EUR 18.12
+0.10 (0.55%)
At close: Nov 28, 2025
Wiit S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 18.06 | 18.12 | 18.04 | 18.12 | 18.12 | 0.55% | - |
| Nov 27, 2025 | 18.02 | 18.02 | 18.00 | 18.02 | 18.02 | 0.22% | - |
| Nov 26, 2025 | 17.94 | 17.98 | 17.86 | 17.98 | 17.98 | 2.51% | - |
| Nov 25, 2025 | 17.72 | 17.72 | 17.54 | 17.54 | 17.54 | -1.79% | - |
| Nov 24, 2025 | 18.12 | 18.22 | 17.86 | 17.86 | 17.86 | -0.45% | - |
| Nov 21, 2025 | 18.14 | 18.14 | 17.86 | 17.94 | 17.94 | 0.11% | - |
| Nov 20, 2025 | 17.42 | 17.92 | 17.18 | 17.92 | 17.92 | 4.67% | - |
| Nov 19, 2025 | 17.06 | 17.12 | 16.88 | 17.12 | 17.12 | 0.94% | - |
| Nov 18, 2025 | 16.88 | 16.96 | 16.56 | 16.96 | 16.96 | -0.35% | - |
| Nov 17, 2025 | 16.80 | 17.02 | 16.80 | 17.02 | 17.02 | 2.41% | - |
| Nov 14, 2025 | 17.80 | 17.80 | 16.36 | 16.62 | 16.62 | -4.92% | 75 |
| Nov 13, 2025 | 18.02 | 18.24 | 17.48 | 17.48 | 17.48 | -2.35% | - |
| Nov 12, 2025 | 18.16 | 18.16 | 17.90 | 17.90 | 17.90 | -1.86% | - |
| Nov 11, 2025 | 18.14 | 18.24 | 18.04 | 18.24 | 18.24 | 0.11% | - |
| Nov 10, 2025 | 18.26 | 18.56 | 18.22 | 18.22 | 18.22 | 0.11% | - |
| Nov 7, 2025 | 18.24 | 18.44 | 18.20 | 18.20 | 18.20 | -0.76% | - |
| Nov 6, 2025 | 18.82 | 18.82 | 18.34 | 18.34 | 18.34 | -0.97% | - |
| Nov 5, 2025 | 18.44 | 18.52 | 18.34 | 18.52 | 18.52 | -0.11% | - |
| Nov 4, 2025 | 18.52 | 18.54 | 18.32 | 18.54 | 18.54 | -1.59% | - |
| Nov 3, 2025 | 18.74 | 19.16 | 18.74 | 18.84 | 18.84 | 1.18% | - |
| Oct 31, 2025 | 18.70 | 18.70 | 18.48 | 18.62 | 18.62 | -0.64% | - |
| Oct 30, 2025 | 18.66 | 18.96 | 18.66 | 18.74 | 18.74 | - | - |
| Oct 29, 2025 | 18.82 | 18.92 | 18.74 | 18.74 | 18.74 | -0.95% | - |
| Oct 28, 2025 | 18.78 | 18.92 | 18.72 | 18.92 | 18.92 | 0.75% | - |
| Oct 27, 2025 | 18.66 | 18.84 | 18.62 | 18.78 | 18.78 | 0.64% | - |
| Oct 24, 2025 | 18.62 | 18.68 | 18.60 | 18.66 | 18.66 | 1.08% | - |
| Oct 23, 2025 | 18.56 | 18.88 | 18.46 | 18.46 | 18.46 | -1.07% | - |
| Oct 22, 2025 | 18.68 | 18.72 | 18.48 | 18.66 | 18.66 | 0.76% | - |
| Oct 21, 2025 | 18.06 | 18.52 | 17.94 | 18.52 | 18.52 | 5.83% | - |
| Oct 20, 2025 | 17.14 | 17.50 | 17.14 | 17.50 | 17.50 | 1.74% | - |
| Oct 17, 2025 | 17.72 | 17.72 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Oct 16, 2025 | 17.72 | 17.72 | 17.40 | 17.40 | 17.40 | -1.47% | - |
| Oct 15, 2025 | 17.30 | 17.70 | 17.30 | 17.66 | 17.66 | 1.15% | - |
| Oct 14, 2025 | 18.78 | 18.78 | 17.46 | 17.46 | 17.46 | -7.62% | - |
| Oct 13, 2025 | 19.04 | 19.24 | 18.90 | 18.90 | 18.90 | -3.28% | - |
| Oct 10, 2025 | 19.28 | 19.54 | 19.20 | 19.54 | 19.54 | 1.98% | - |
| Oct 9, 2025 | 19.10 | 19.38 | 19.00 | 19.16 | 19.16 | 1.05% | - |
| Oct 8, 2025 | 19.04 | 19.16 | 18.96 | 18.96 | 18.96 | -1.25% | - |
| Oct 7, 2025 | 19.14 | 19.20 | 19.10 | 19.20 | 19.20 | -0.21% | - |
| Oct 6, 2025 | 18.98 | 19.24 | 18.98 | 19.24 | 19.24 | 3.11% | - |
| Oct 3, 2025 | 18.40 | 18.76 | 18.40 | 18.66 | 18.66 | 0.86% | - |
| Oct 2, 2025 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | 1.20% | - |
| Oct 1, 2025 | 18.46 | 18.46 | 18.28 | 18.28 | 18.28 | -1.30% | - |
| Sep 30, 2025 | 18.44 | 18.52 | 18.30 | 18.52 | 18.52 | 0.33% | - |
| Sep 29, 2025 | 18.54 | 18.56 | 18.46 | 18.46 | 18.46 | 0.44% | - |
| Sep 26, 2025 | 18.44 | 18.44 | 18.22 | 18.38 | 18.38 | -0.76% | - |
| Sep 25, 2025 | 18.14 | 18.66 | 18.14 | 18.52 | 18.52 | 0.76% | - |
| Sep 24, 2025 | 18.56 | 18.70 | 18.38 | 18.38 | 18.38 | -0.54% | - |
| Sep 23, 2025 | 18.14 | 18.48 | 18.14 | 18.48 | 18.48 | 1.99% | - |
| Sep 22, 2025 | 18.44 | 18.44 | 18.12 | 18.12 | 18.12 | -1.41% | - |