Infrastrutture Wireless Italiane S.p.A. (LON:0R8S)
London · Delayed Price · Currency is GBP · Price in EUR 6.80
+0.21 (3.26%)
At close: Mar 27, 2026
LON:0R8S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.60 | 6.85 | 6.54 | 6.80 | 6.80 | 3.26% | 214,722 |
| Mar 26, 2026 | 6.62 | 6.80 | 6.50 | 6.59 | 6.59 | -1.64% | 1,125,533 |
| Mar 25, 2026 | 6.91 | 6.82 | 6.25 | 6.70 | 6.70 | -0.21% | 1,803,727 |
| Mar 24, 2026 | 6.35 | 6.91 | 6.37 | 6.71 | 6.71 | 7.00% | 883,395 |
| Mar 23, 2026 | 6.42 | 6.40 | 6.15 | 6.27 | 6.27 | -1.72% | 443,403 |
| Mar 20, 2026 | 6.93 | 6.85 | 6.07 | 6.38 | 6.38 | -7.54% | 2,159,012 |
| Mar 19, 2026 | 8.22 | 7.38 | 6.18 | 6.90 | 6.90 | -15.44% | 2,499,941 |
| Mar 18, 2026 | 8.12 | 8.21 | 8.03 | 8.16 | 8.16 | 0.49% | 108,376 |
| Mar 17, 2026 | 8.00 | 8.13 | 7.92 | 8.12 | 8.12 | 2.59% | 136,766 |
| Mar 16, 2026 | 8.00 | 8.07 | 7.90 | 7.92 | 7.92 | -0.31% | 51,345 |
| Mar 13, 2026 | 7.75 | 8.02 | 7.74 | 7.94 | 7.94 | 2.12% | 105,299 |
| Mar 12, 2026 | 8.06 | 8.06 | 7.70 | 7.78 | 7.78 | -3.54% | 401,917 |
| Mar 11, 2026 | 8.45 | 8.52 | 8.06 | 8.06 | 8.06 | -2.07% | 575,030 |
| Mar 10, 2026 | 8.45 | 8.50 | 8.23 | 8.23 | 8.23 | -1.79% | 94,343 |
| Mar 9, 2026 | 8.42 | 8.45 | 8.32 | 8.38 | 8.38 | -1.12% | 116,217 |
| Mar 6, 2026 | 8.51 | 8.56 | 8.31 | 8.48 | 8.48 | 0.24% | 118,396 |
| Mar 5, 2026 | 8.66 | 8.76 | 8.46 | 8.46 | 8.46 | -2.65% | 86,847 |
| Mar 4, 2026 | 8.61 | 8.69 | 8.50 | 8.69 | 8.69 | 0.87% | 153,054 |
| Mar 3, 2026 | 8.88 | 8.89 | 8.61 | 8.61 | 8.61 | -3.64% | 221,716 |
| Mar 2, 2026 | 8.93 | 9.02 | 8.75 | 8.94 | 8.94 | -0.67% | 175,517 |
| Feb 27, 2026 | 8.83 | 9.03 | 8.74 | 9.00 | 9.00 | 1.70% | 899,881 |
| Feb 26, 2026 | 8.87 | 9.09 | 8.84 | 8.85 | 8.85 | -0.84% | 134,198 |
| Feb 25, 2026 | 8.81 | 8.94 | 8.78 | 8.92 | 8.92 | 1.42% | 121,541 |
| Feb 24, 2026 | 8.78 | 8.95 | 8.79 | 8.80 | 8.80 | - | 40,501 |
| Feb 23, 2026 | 8.80 | 8.83 | 8.70 | 8.80 | 8.80 | 0.11% | 157,496 |
| Feb 20, 2026 | 8.75 | 8.79 | 8.67 | 8.79 | 8.79 | 0.11% | 111,675 |
| Feb 19, 2026 | 8.80 | 8.88 | 8.73 | 8.78 | 8.78 | 0.29% | 113,838 |
| Feb 18, 2026 | 8.83 | 8.91 | 8.72 | 8.75 | 8.75 | -1.63% | 116,685 |
| Feb 17, 2026 | 8.74 | 8.95 | 8.73 | 8.90 | 8.90 | 1.72% | 147,618 |
| Feb 16, 2026 | 8.81 | 8.90 | 8.69 | 8.75 | 8.75 | -1.41% | 270,680 |
| Feb 13, 2026 | 8.40 | 8.97 | 8.34 | 8.87 | 8.87 | 5.16% | 477,183 |
| Feb 12, 2026 | 8.26 | 8.44 | 8.11 | 8.44 | 8.44 | 2.49% | 259,869 |
| 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% | 108,995 |
| 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 |