Infrastrutture Wireless Italiane S.p.A. (BIT:INW)
Italy
· Delayed Price · Currency is EUR 9.92
+0.04 (0.35%)
Sep 29, 2025, 9:47 AM CET
BIT:INW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.90 | 9.94 | 9.87 | 9.89 | 9.89 | 0.10% | 1,524,685 |
| Sep 25, 2025 | 9.90 | 9.97 | 9.86 | 9.88 | 9.88 | -0.60% | 1,210,031 |
| Sep 24, 2025 | 10.00 | 10.08 | 9.93 | 9.94 | 9.94 | -0.40% | 1,737,683 |
| Sep 23, 2025 | 10.01 | 10.11 | 9.98 | 9.98 | 9.98 | - | 1,508,518 |
| Sep 22, 2025 | 10.06 | 10.09 | 9.98 | 9.98 | 9.98 | -1.19% | 1,227,200 |
| Sep 19, 2025 | 10.00 | 10.15 | 10.00 | 10.10 | 10.10 | 0.40% | 3,309,402 |
| Sep 18, 2025 | 10.14 | 10.16 | 10.01 | 10.06 | 10.06 | -0.59% | 1,640,464 |
| Sep 17, 2025 | 10.02 | 10.13 | 9.99 | 10.12 | 10.12 | 0.90% | 1,219,276 |
| Sep 16, 2025 | 10.16 | 10.18 | 10.01 | 10.03 | 10.03 | -1.47% | 1,220,188 |
| Sep 15, 2025 | 10.17 | 10.26 | 10.12 | 10.18 | 10.18 | 0.39% | 1,334,595 |
| Sep 12, 2025 | 10.13 | 10.22 | 10.10 | 10.14 | 10.14 | 0.40% | 1,113,346 |
| Sep 11, 2025 | 10.09 | 10.19 | 10.06 | 10.10 | 10.10 | - | 1,414,875 |
| Sep 10, 2025 | 10.15 | 10.22 | 10.10 | 10.10 | 10.10 | -0.69% | 1,090,826 |
| Sep 9, 2025 | 10.10 | 10.19 | 10.07 | 10.17 | 10.17 | 0.69% | 1,255,229 |
| Sep 8, 2025 | 10.21 | 10.25 | 10.10 | 10.10 | 10.10 | -1.37% | 1,018,062 |
| Sep 5, 2025 | 10.15 | 10.25 | 10.11 | 10.24 | 10.24 | 0.99% | 1,041,164 |
| Sep 4, 2025 | 10.12 | 10.28 | 10.12 | 10.14 | 10.14 | - | 1,034,455 |
| Sep 3, 2025 | 10.12 | 10.16 | 10.07 | 10.14 | 10.14 | 0.20% | 1,182,265 |
| Sep 2, 2025 | 10.26 | 10.29 | 10.12 | 10.12 | 10.12 | -1.75% | 987,364 |
| Sep 1, 2025 | 10.39 | 10.41 | 10.29 | 10.30 | 10.30 | -0.58% | 1,007,602 |
| Aug 29, 2025 | 10.38 | 10.44 | 10.36 | 10.36 | 10.36 | -0.48% | 1,030,766 |
| Aug 28, 2025 | 10.46 | 10.49 | 10.35 | 10.41 | 10.41 | -0.57% | 1,047,036 |
| Aug 27, 2025 | 10.40 | 10.55 | 10.40 | 10.47 | 10.47 | 0.48% | 808,384 |
| Aug 26, 2025 | 10.50 | 10.57 | 10.42 | 10.42 | 10.42 | -0.76% | 1,451,055 |
| Aug 25, 2025 | 10.52 | 10.56 | 10.47 | 10.50 | 10.50 | -0.38% | 700,069 |
| Aug 22, 2025 | 10.41 | 10.58 | 10.41 | 10.54 | 10.54 | 0.96% | 1,647,959 |
| Aug 21, 2025 | 10.48 | 10.50 | 10.39 | 10.44 | 10.44 | -0.67% | 853,590 |
| Aug 20, 2025 | 10.44 | 10.55 | 10.43 | 10.51 | 10.51 | 0.96% | 982,188 |
| Aug 19, 2025 | 10.42 | 10.48 | 10.41 | 10.41 | 10.41 | -0.10% | 644,904 |
| Aug 18, 2025 | 10.39 | 10.48 | 10.34 | 10.42 | 10.42 | 0.68% | 1,247,857 |
| Aug 14, 2025 | 10.40 | 10.46 | 10.35 | 10.35 | 10.35 | -0.38% | 1,197,035 |
| Aug 13, 2025 | 10.38 | 10.43 | 10.38 | 10.39 | 10.39 | 0.48% | 968,836 |
| Aug 12, 2025 | 10.38 | 10.46 | 10.34 | 10.34 | 10.34 | -0.29% | 700,243 |
| Aug 11, 2025 | 10.35 | 10.44 | 10.35 | 10.37 | 10.37 | 0.29% | 837,069 |
| Aug 8, 2025 | 10.39 | 10.47 | 10.34 | 10.34 | 10.34 | -0.29% | 864,106 |
| Aug 7, 2025 | 10.32 | 10.43 | 10.28 | 10.37 | 10.37 | 0.10% | 1,234,242 |
| Aug 6, 2025 | 10.43 | 10.46 | 10.36 | 10.36 | 10.36 | -0.58% | 1,300,584 |
| Aug 5, 2025 | 10.47 | 10.51 | 10.36 | 10.42 | 10.42 | -0.57% | 1,150,619 |
| Aug 4, 2025 | 10.45 | 10.53 | 10.45 | 10.48 | 10.48 | - | 1,528,037 |
| Aug 1, 2025 | 10.31 | 10.55 | 10.31 | 10.48 | 10.48 | 1.16% | 1,620,593 |
| Jul 31, 2025 | 10.48 | 10.48 | 10.24 | 10.36 | 10.36 | -0.77% | 1,407,272 |
| Jul 30, 2025 | 10.33 | 10.48 | 10.25 | 10.44 | 10.44 | 1.16% | 1,407,263 |
| Jul 29, 2025 | 10.42 | 10.43 | 10.32 | 10.32 | 10.32 | -0.96% | 1,032,432 |
| Jul 28, 2025 | 10.44 | 10.51 | 10.36 | 10.42 | 10.42 | 0.29% | 1,017,285 |
| Jul 25, 2025 | 10.45 | 10.47 | 10.37 | 10.39 | 10.39 | -0.86% | 870,331 |
| Jul 24, 2025 | 10.56 | 10.56 | 10.43 | 10.48 | 10.48 | -0.10% | 658,565 |
| Jul 23, 2025 | 10.62 | 10.64 | 10.49 | 10.49 | 10.49 | -0.94% | 772,737 |
| Jul 22, 2025 | 10.40 | 10.59 | 10.40 | 10.59 | 10.59 | 1.34% | 1,073,531 |
| Jul 21, 2025 | 10.45 | 10.46 | 10.40 | 10.45 | 10.45 | 0.48% | 710,558 |
| Jul 18, 2025 | 10.43 | 10.46 | 10.37 | 10.40 | 10.40 | 0.29% | 850,742 |