Infrastrutture Wireless Italiane S.p.A. (VIE:INW)
Austria · Delayed Price · Currency is EUR 6.25
+0.20 (3.31%)
At close: Sep 3, 2026
VIE:INW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.19 | 6.30 | 6.19 | 6.20 | 6.20 | -0.72% | - |
| Sep 3, 2026 | 6.14 | 6.25 | 6.14 | 6.25 | 6.25 | 3.31% | - |
| Sep 2, 2026 | 6.02 | 6.05 | 6.01 | 6.05 | 6.05 | 0.58% | - |
| Sep 1, 2026 | 6.17 | 6.17 | 6.01 | 6.01 | 6.01 | -2.28% | - |
| Aug 31, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.08% | - |
| Aug 28, 2026 | 6.17 | 6.17 | 6.13 | 6.16 | 6.16 | 0.65% | - |
| Aug 27, 2026 | 6.09 | 6.12 | 6.09 | 6.12 | 6.12 | -0.89% | - |
| Aug 26, 2026 | 6.24 | 6.25 | 6.17 | 6.17 | 6.17 | -0.88% | - |
| Aug 25, 2026 | 6.17 | 6.23 | 6.17 | 6.23 | 6.23 | 1.30% | 400 |
| Aug 24, 2026 | 6.15 | 6.15 | 6.13 | 6.15 | 6.15 | 0.82% | - |
| Aug 21, 2026 | 6.10 | 6.13 | 6.10 | 6.10 | 6.10 | 0.16% | - |
| Aug 20, 2026 | 6.11 | 6.11 | 6.09 | 6.09 | 6.09 | 0.58% | - |
| Aug 19, 2026 | 6.12 | 6.12 | 6.05 | 6.05 | 6.05 | -1.47% | - |
| Aug 18, 2026 | 6.15 | 6.15 | 6.09 | 6.14 | 6.14 | -1.13% | - |
| Aug 17, 2026 | 6.30 | 6.30 | 6.21 | 6.21 | 6.21 | -2.66% | - |
| Aug 14, 2026 | 6.32 | 6.38 | 6.32 | 6.38 | 6.38 | 1.35% | - |
| Aug 13, 2026 | 6.43 | 6.43 | 6.30 | 6.30 | 6.30 | -2.25% | - |
| Aug 12, 2026 | 6.39 | 6.49 | 6.39 | 6.44 | 6.44 | 2.38% | - |
| Aug 11, 2026 | 6.43 | 6.43 | 6.29 | 6.29 | 6.29 | -2.33% | - |
| Aug 10, 2026 | 6.43 | 6.44 | 6.41 | 6.44 | 6.44 | -0.08% | - |
| Aug 7, 2026 | 6.44 | 6.46 | 6.43 | 6.45 | 6.45 | 0.47% | - |
| Aug 6, 2026 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | -1.16% | - |
| Aug 5, 2026 | 6.49 | 6.51 | 6.47 | 6.49 | 6.49 | 0.23% | - |
| Aug 4, 2026 | 6.52 | 6.52 | 6.46 | 6.48 | 6.48 | - | - |
| Aug 3, 2026 | 6.44 | 6.48 | 6.43 | 6.48 | 6.48 | 1.01% | - |
| Jul 31, 2026 | 6.46 | 6.46 | 6.37 | 6.41 | 6.41 | -0.39% | - |
| Jul 30, 2026 | 6.56 | 6.56 | 6.44 | 6.44 | 6.44 | -1.38% | - |
| Jul 29, 2026 | 6.49 | 6.54 | 6.40 | 6.53 | 6.53 | - | 11,259 |
| Jul 28, 2026 | 6.51 | 6.57 | 6.50 | 6.53 | 6.53 | 1.71% | 900 |
| Jul 27, 2026 | 6.46 | 6.46 | 6.35 | 6.42 | 6.42 | 1.26% | - |
| Jul 24, 2026 | 6.32 | 6.38 | 6.31 | 6.34 | 6.34 | -0.78% | - |
| Jul 23, 2026 | 6.28 | 6.39 | 6.28 | 6.39 | 6.39 | 2.24% | - |
| Jul 22, 2026 | 6.02 | 6.36 | 6.02 | 6.25 | 6.25 | 3.91% | 1,628 |
| Jul 21, 2026 | 6.17 | 6.17 | 6.00 | 6.01 | 6.01 | -4.91% | - |
| Jul 20, 2026 | 6.28 | 6.32 | 6.20 | 6.32 | 6.32 | -0.55% | - |
| Jul 17, 2026 | 6.31 | 6.42 | 6.31 | 6.36 | 6.36 | 2.09% | - |
| Jul 16, 2026 | 6.25 | 6.25 | 6.18 | 6.23 | 6.23 | -0.95% | - |
| Jul 15, 2026 | 6.28 | 6.29 | 6.24 | 6.29 | 6.29 | -2.63% | - |
| Jul 14, 2026 | 6.57 | 6.57 | 6.46 | 6.46 | 6.46 | -2.34% | 3,165 |
| Jul 13, 2026 | 6.52 | 6.66 | 6.43 | 6.61 | 6.61 | 1.85% | - |
| Jul 10, 2026 | 6.54 | 6.54 | 6.49 | 6.49 | 6.49 | 1.01% | - |
| Jul 9, 2026 | 6.57 | 6.57 | 6.41 | 6.43 | 6.43 | -1.68% | - |
| Jul 8, 2026 | 6.52 | 6.56 | 6.52 | 6.54 | 6.54 | -0.31% | - |
| Jul 7, 2026 | 6.55 | 6.60 | 6.55 | 6.56 | 6.56 | 0.38% | - |
| Jul 6, 2026 | 6.54 | 6.55 | 6.53 | 6.53 | 6.53 | -0.84% | - |
| Jul 3, 2026 | 6.53 | 6.59 | 6.53 | 6.59 | 6.59 | 1.00% | - |
| Jul 2, 2026 | 6.41 | 6.61 | 6.41 | 6.52 | 6.52 | 3.90% | - |
| Jul 1, 2026 | 6.20 | 6.30 | 6.20 | 6.28 | 6.28 | 2.20% | - |
| Jun 30, 2026 | 6.08 | 6.28 | 6.01 | 6.14 | 6.14 | -0.08% | - |
| Jun 29, 2026 | 6.27 | 6.27 | 6.15 | 6.15 | 6.15 | -2.07% | - |