Infrastrutture Wireless Italiane S.p.A. (FRA:WI8)
Germany · Delayed Price · Currency is EUR 7.63
-0.14 (-1.80%)
At close: Nov 27, 2025
FRA:WI8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.78 | 7.79 | 7.78 | 7.79 | 7.79 | -0.89% | - |
| Nov 28, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 2.95% | - |
| Nov 27, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.80% | - |
| Nov 26, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.24% | - |
| Nov 25, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.16% | - |
| Nov 24, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.46% | - |
| Nov 21, 2025 | 7.58 | 7.88 | 7.58 | 7.88 | 7.67 | 1.42% | 2,500 |
| Nov 20, 2025 | 7.76 | 8.01 | 7.76 | 7.77 | 7.56 | -0.77% | 3,509 |
| Nov 19, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.62 | -0.51% | - |
| Nov 18, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.66 | 0.25% | - |
| Nov 17, 2025 | 7.82 | 7.85 | 7.82 | 7.85 | 7.64 | 1.68% | 19 |
| Nov 14, 2025 | 7.73 | 7.73 | 7.72 | 7.72 | 7.51 | -2.89% | - |
| Nov 13, 2025 | 7.95 | 8.00 | 7.95 | 7.95 | 7.73 | -5.30% | 50 |
| Nov 12, 2025 | 8.27 | 8.40 | 8.27 | 8.40 | 8.17 | 0.06% | 460 |
| Nov 11, 2025 | 8.81 | 8.81 | 8.39 | 8.39 | 8.16 | -11.45% | 1,200 |
| Nov 10, 2025 | 9.49 | 9.49 | 9.48 | 9.48 | 9.22 | -0.79% | 350 |
| Nov 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.29 | 3.52% | - |
| Nov 6, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 8.97 | -0.27% | - |
| Nov 5, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.00 | -0.32% | - |
| Nov 4, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.03 | -1.80% | - |
| Nov 3, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.19 | 0.21% | - |
| Oct 31, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.17 | -1.77% | - |
| Oct 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.34 | -1.08% | - |
| Oct 29, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.44 | -1.22% | - |
| Oct 28, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.56 | -0.30% | - |
| Oct 27, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.59 | -1.30% | - |
| Oct 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.71 | 2.67% | 6 |
| Oct 23, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.46 | 0.26% | - |
| Oct 22, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.44 | 0.36% | - |
| Oct 21, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.40 | -1.02% | - |
| Oct 20, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.50 | 2.84% | - |
| Oct 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.24 | -1.66% | - |
| Oct 16, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.39 | -1.58% | - |
| Oct 15, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.54 | 1.08% | - |
| Oct 14, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.44 | -1.12% | - |
| Oct 13, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.55 | 0.15% | - |
| Oct 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.53 | 0.10% | - |
| Oct 9, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.52 | 0.51% | - |
| Oct 8, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.47 | -1.67% | - |
| Oct 7, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.64 | -0.10% | - |
| Oct 6, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.64 | -0.30% | - |
| Oct 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.67 | -0.30% | - |
| Oct 2, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.70 | 0.71% | - |
| Oct 1, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.64 | 0.56% | - |
| Sep 30, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.58 | 0.10% | - |
| Sep 29, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.57 | 0.20% | - |
| Sep 26, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.55 | 0.20% | - |
| Sep 25, 2025 | 9.86 | 9.86 | 9.80 | 9.80 | 9.53 | -1.66% | - |
| Sep 24, 2025 | 9.89 | 9.97 | 9.89 | 9.97 | 9.69 | -0.55% | - |
| Sep 23, 2025 | 9.90 | 10.02 | 9.90 | 10.02 | 9.75 | -0.30% | - |