Infrastrutture Wireless Italiane S.p.A. (LON:0R8S)
London · Delayed Price · Currency is GBP · Price in EUR 7.13
-0.11 (-1.55%)
May 13, 2026, 4:56 PM GMT
LON:0R8S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 7.19 | 7.31 | 7.04 | 7.11 | 7.11 | -1.11% | 113,771 |
| May 12, 2026 | 7.28 | 7.44 | 7.19 | 7.19 | 7.19 | -2.58% | 98,156 |
| May 11, 2026 | 7.30 | 7.38 | 7.18 | 7.38 | 7.38 | 2.22% | 146,295 |
| May 8, 2026 | 7.28 | 7.35 | 7.19 | 7.22 | 7.22 | -0.69% | 74,567 |
| May 7, 2026 | 7.43 | 7.46 | 7.19 | 7.27 | 7.27 | -0.95% | 350,234 |
| May 6, 2026 | 7.19 | 7.41 | 7.19 | 7.34 | 7.34 | 2.30% | 149,179 |
| May 5, 2026 | 7.32 | 7.41 | 7.11 | 7.17 | 7.17 | -2.78% | 195,772 |
| May 4, 2026 | 7.29 | 7.38 | 7.24 | 7.38 | 7.38 | 1.37% | 117,691 |
| May 1, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.69% | - |
| Apr 30, 2026 | 7.24 | 7.32 | 7.16 | 7.23 | 7.23 | 0.84% | 40,763 |
| Apr 29, 2026 | 7.34 | 7.34 | 7.14 | 7.17 | 7.17 | -2.18% | 210,989 |
| Apr 28, 2026 | 7.28 | 7.50 | 7.26 | 7.33 | 7.33 | 0.48% | 143,842 |
| Apr 27, 2026 | 7.33 | 7.35 | 7.26 | 7.29 | 7.29 | 0.48% | 211,628 |
| Apr 24, 2026 | 7.34 | 7.38 | 7.26 | 7.26 | 7.26 | -1.04% | 128,229 |
| Apr 23, 2026 | 7.30 | 7.39 | 7.22 | 7.33 | 7.33 | 0.42% | 63,537 |
| Apr 22, 2026 | 7.29 | 7.37 | 7.23 | 7.30 | 7.30 | 0.41% | 90,931 |
| Apr 21, 2026 | 7.33 | 7.37 | 7.27 | 7.27 | 7.27 | -0.68% | 67,818 |
| Apr 20, 2026 | 7.42 | 7.41 | 7.31 | 7.32 | 7.32 | -0.88% | 34,903 |
| Apr 17, 2026 | 7.29 | 7.41 | 7.27 | 7.39 | 7.39 | 1.10% | 139,879 |
| Apr 16, 2026 | 7.25 | 7.37 | 7.16 | 7.31 | 7.31 | 1.04% | 221,468 |
| Apr 15, 2026 | 7.46 | 7.57 | 7.23 | 7.23 | 7.23 | -3.41% | 95,123 |
| Apr 14, 2026 | 7.32 | 7.49 | 7.36 | 7.49 | 7.49 | 1.77% | 122,305 |
| Apr 13, 2026 | 7.46 | 7.47 | 7.26 | 7.36 | 7.36 | -1.80% | 64,011 |
| Apr 10, 2026 | 7.39 | 7.56 | 7.39 | 7.49 | 7.49 | 1.15% | 79,917 |
| Apr 9, 2026 | 7.27 | 7.43 | 7.23 | 7.41 | 7.41 | 1.16% | 58,723 |
| Apr 8, 2026 | 7.39 | 7.55 | 7.22 | 7.32 | 7.32 | 1.10% | 111,453 |
| Apr 7, 2026 | 7.19 | 7.65 | 7.24 | 7.24 | 7.24 | 0.70% | 423,108 |
| Apr 2, 2026 | 7.00 | 7.19 | 6.90 | 7.19 | 7.19 | 2.20% | 197,334 |
| Apr 1, 2026 | 6.87 | 7.06 | 6.88 | 7.04 | 7.04 | 2.48% | 78,310 |
| Mar 31, 2026 | 6.89 | 6.98 | 6.86 | 6.87 | 6.87 | -0.51% | 263,711 |
| Mar 30, 2026 | 6.64 | 6.90 | 6.58 | 6.90 | 6.90 | 1.47% | 340,877 |
| 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% | 2,159,061 |
| 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 |