Infrastrutture Wireless Italiane S.p.A. (LON:0R8S)
London · Delayed Price · Currency is GBP · Price in EUR 8.32
+0.08 (1.00%)
Feb 12, 2026, 4:54 PM GMT
LON:0R8S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 8.26 | 8.43 | 8.11 | 8.41 | 8.41 | 2.19% | 251,127 |
| Feb 11, 2026 | 8.26 | 8.35 | 8.20 | 8.23 | 8.23 | 0.06% | 251,461 |
| Feb 10, 2026 | 8.17 | 8.29 | 8.15 | 8.23 | 8.23 | 0.43% | 216,106 |
| Feb 9, 2026 | 7.97 | 8.32 | 7.95 | 8.19 | 8.19 | 2.89% | 234,657 |
| Feb 6, 2026 | 8.01 | 8.03 | 7.92 | 7.96 | 7.96 | -0.62% | 351,774 |
| Feb 5, 2026 | 7.81 | 8.01 | 7.69 | 8.01 | 8.01 | 2.69% | 262,999 |
| Feb 4, 2026 | 7.45 | 7.86 | 7.38 | 7.80 | 7.80 | 5.48% | 834,458 |
| Feb 3, 2026 | 7.47 | 7.47 | 7.36 | 7.40 | 7.40 | -0.94% | 368,831 |
| Feb 2, 2026 | 7.50 | 7.55 | 7.39 | 7.47 | 7.47 | 0.34% | 583,449 |
| Jan 30, 2026 | 7.45 | 7.49 | 7.41 | 7.44 | 7.44 | -0.47% | 408,007 |
| Jan 29, 2026 | 7.34 | 7.50 | 7.34 | 7.48 | 7.48 | 1.49% | 708,178 |
| Jan 28, 2026 | 7.31 | 7.37 | 7.23 | 7.37 | 7.37 | 1.52% | 164,977 |
| Jan 27, 2026 | 7.41 | 7.40 | 7.25 | 7.26 | 7.26 | -1.56% | 186,478 |
| Jan 26, 2026 | 7.36 | 7.43 | 7.33 | 7.37 | 7.37 | -0.07% | 90,373 |
| Jan 23, 2026 | 7.38 | 7.39 | 7.34 | 7.38 | 7.38 | 0.14% | 68,709 |
| Jan 22, 2026 | 7.45 | 7.50 | 7.36 | 7.37 | 7.37 | -0.54% | 168,762 |
| Jan 21, 2026 | 7.34 | 7.45 | 7.31 | 7.41 | 7.41 | 0.61% | 549,917 |
| Jan 20, 2026 | 7.48 | 7.53 | 7.30 | 7.36 | 7.36 | -1.60% | 326,562 |
| Jan 19, 2026 | 7.51 | 7.50 | 7.37 | 7.48 | 7.48 | 1.15% | 226,005 |
| Jan 16, 2026 | 7.59 | 7.60 | 7.39 | 7.40 | 7.40 | -2.83% | 246,836 |
| Jan 15, 2026 | 7.49 | 7.62 | 7.46 | 7.61 | 7.61 | 1.67% | 143,720 |
| Jan 14, 2026 | 7.72 | 7.66 | 7.44 | 7.49 | 7.49 | -2.28% | 342,711 |
| Jan 13, 2026 | 7.74 | 7.70 | 7.64 | 7.66 | 7.66 | -0.78% | 111,429 |
| Jan 12, 2026 | 7.76 | 7.78 | 7.71 | 7.72 | 7.72 | -0.32% | 107,708 |
| Jan 9, 2026 | 7.82 | 7.80 | 7.74 | 7.75 | 7.75 | -0.96% | 153,782 |
| Jan 8, 2026 | 7.80 | 7.86 | 7.72 | 7.82 | 7.82 | - | 114,830 |
| Jan 7, 2026 | 7.85 | 7.89 | 7.73 | 7.82 | 7.82 | 0.06% | 126,085 |
| Jan 6, 2026 | 7.84 | 7.88 | 7.79 | 7.82 | 7.82 | -0.38% | 125,339 |
| Jan 5, 2026 | 7.84 | 7.86 | 7.78 | 7.85 | 7.85 | 0.06% | 158,607 |
| Jan 2, 2026 | 7.90 | 7.88 | 7.81 | 7.84 | 7.84 | -0.19% | 172,130 |
| Dec 31, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.51% | - |
| Dec 30, 2025 | 7.88 | 7.90 | 7.86 | 7.90 | 7.90 | 0.38% | 87,435 |
| Dec 29, 2025 | 7.75 | 7.89 | 7.74 | 7.87 | 7.87 | 1.44% | 138,920 |
| Dec 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.10% | - |
| Dec 23, 2025 | 7.72 | 7.80 | 7.72 | 7.75 | 7.75 | 0.19% | 128,927 |
| Dec 22, 2025 | 7.74 | 7.73 | 7.68 | 7.73 | 7.73 | -0.05% | 100,135 |
| Dec 19, 2025 | 7.76 | 7.76 | 7.64 | 7.73 | 7.73 | -0.21% | 2,035,007 |
| Dec 18, 2025 | 7.71 | 7.78 | 7.71 | 7.75 | 7.75 | 0.39% | 67,295 |
| Dec 17, 2025 | 7.63 | 7.72 | 7.61 | 7.72 | 7.72 | 1.65% | 263,836 |
| Dec 16, 2025 | 7.60 | 7.66 | 7.56 | 7.60 | 7.60 | 0.33% | 753,982 |
| Dec 15, 2025 | 7.55 | 7.61 | 7.53 | 7.57 | 7.57 | -0.07% | 178,104 |
| Dec 12, 2025 | 7.54 | 7.58 | 7.47 | 7.58 | 7.58 | 0.33% | 271,653 |
| Dec 11, 2025 | 7.49 | 7.56 | 7.44 | 7.55 | 7.55 | 0.87% | 1,284,001 |
| Dec 10, 2025 | 7.65 | 7.69 | 7.49 | 7.49 | 7.49 | -1.90% | 208,890 |
| Dec 9, 2025 | 7.59 | 7.70 | 7.61 | 7.63 | 7.63 | 0.59% | 281,312 |
| Dec 8, 2025 | 7.79 | 7.77 | 7.59 | 7.59 | 7.59 | -2.44% | 124,019 |
| Dec 5, 2025 | 7.66 | 7.78 | 7.59 | 7.78 | 7.78 | 1.77% | 456,352 |
| Dec 4, 2025 | 7.68 | 7.67 | 7.62 | 7.64 | 7.64 | -0.97% | 373,410 |
| Dec 3, 2025 | 7.73 | 7.80 | 7.64 | 7.72 | 7.72 | 0.46% | 161,667 |
| Dec 2, 2025 | 7.86 | 7.83 | 7.68 | 7.68 | 7.68 | -1.92% | 232,170 |