Itway S.p.A. (BIT:ITW)
Italy
· Delayed Price · Currency is EUR 1.315
-0.010 (-0.75%)
At close: Dec 4, 2025
Itway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 1.14% | 11,281 |
| Dec 4, 2025 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | -0.75% | 4,679 |
| Dec 3, 2025 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | -1.49% | 11,499 |
| Dec 2, 2025 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | -0.37% | 4,500 |
| Dec 1, 2025 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 0.75% | 12,525 |
| Nov 28, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | 1.52% | 2,175 |
| Nov 27, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -2.58% | 11,935 |
| Nov 26, 2025 | 1.36 | 1.36 | 1.31 | 1.36 | 1.36 | 1.12% | 7,085 |
| Nov 25, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | 0.37% | 5,620 |
| Nov 24, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 1,008 |
| Nov 21, 2025 | 1.33 | 1.37 | 1.28 | 1.35 | 1.35 | -2.89% | 66,582 |
| Nov 20, 2025 | 1.39 | 1.39 | 1.33 | 1.39 | 1.39 | 3.75% | 16,548 |
| Nov 19, 2025 | 1.35 | 1.39 | 1.32 | 1.34 | 1.34 | -4.64% | 15,070 |
| Nov 18, 2025 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 13,886 |
| Nov 17, 2025 | 1.41 | 1.41 | 1.34 | 1.37 | 1.37 | -1.79% | 4,083 |
| Nov 14, 2025 | 1.41 | 1.41 | 1.33 | 1.40 | 1.40 | 1.82% | 25,130 |
| Nov 13, 2025 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | -2.49% | 25,480 |
| Nov 12, 2025 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | 0.36% | 2,630 |
| Nov 11, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.06% | 22,705 |
| Nov 10, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.80% | 21,937 |
| Nov 7, 2025 | 1.41 | 1.43 | 1.36 | 1.39 | 1.39 | -2.46% | 24,196 |
| Nov 6, 2025 | 1.42 | 1.43 | 1.37 | 1.43 | 1.43 | - | 17,782 |
| Nov 5, 2025 | 1.40 | 1.45 | 1.39 | 1.43 | 1.43 | 1.79% | 15,158 |
| Nov 4, 2025 | 1.44 | 1.46 | 1.40 | 1.40 | 1.40 | -4.11% | 58,170 |
| Nov 3, 2025 | 1.50 | 1.55 | 1.43 | 1.46 | 1.46 | -1.68% | 116,977 |
| Oct 31, 2025 | 1.42 | 1.51 | 1.39 | 1.49 | 1.49 | 5.32% | 164,541 |
| Oct 30, 2025 | 1.42 | 1.45 | 1.36 | 1.41 | 1.41 | -1.74% | 51,909 |
| Oct 29, 2025 | 1.45 | 1.49 | 1.40 | 1.44 | 1.44 | -2.38% | 146,910 |
| Oct 28, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 2.80% | 59,004 |
| Oct 27, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 1.78% | 32,863 |
| Oct 24, 2025 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 4.07% | 27,068 |
| Oct 23, 2025 | 1.42 | 1.44 | 1.34 | 1.35 | 1.35 | -5.26% | 52,675 |
| Oct 22, 2025 | 1.40 | 1.43 | 1.37 | 1.43 | 1.43 | 2.15% | 46,962 |
| Oct 21, 2025 | 1.36 | 1.42 | 1.28 | 1.40 | 1.40 | 6.08% | 63,730 |
| Oct 20, 2025 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -2.59% | 16,384 |
| Oct 17, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.10% | 8,731 |
| Oct 16, 2025 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | -1.44% | 5,927 |
| Oct 15, 2025 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | 1.09% | 8,442 |
| Oct 14, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | - | 13,170 |
| Oct 13, 2025 | 1.44 | 1.48 | 1.35 | 1.37 | 1.37 | -5.52% | 101,272 |
| Oct 10, 2025 | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | -3.65% | 55,047 |
| Oct 9, 2025 | 1.45 | 1.52 | 1.45 | 1.51 | 1.51 | 2.38% | 49,505 |
| Oct 8, 2025 | 1.45 | 1.49 | 1.42 | 1.47 | 1.47 | 0.68% | 39,511 |
| Oct 7, 2025 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 2.82% | 44,738 |
| Oct 6, 2025 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | -1.39% | 53,623 |
| Oct 3, 2025 | 1.47 | 1.62 | 1.44 | 1.44 | 1.44 | -2.37% | 219,262 |
| Oct 2, 2025 | 1.47 | 1.48 | 1.43 | 1.48 | 1.48 | 2.43% | 42,410 |
| Oct 1, 2025 | 1.53 | 1.54 | 1.41 | 1.44 | 1.44 | -7.10% | 193,097 |
| Sep 30, 2025 | 1.52 | 1.58 | 1.51 | 1.55 | 1.55 | 2.65% | 146,515 |
| Sep 29, 2025 | 1.50 | 1.54 | 1.44 | 1.51 | 1.51 | -0.33% | 136,877 |