Infrastrutture Wireless Italiane S.p.A. (BIT:INW)
Italy
· Delayed Price · Currency is EUR 7.78
+0.14 (1.77%)
At close: Dec 5, 2025
BIT:INW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.64 | 7.78 | 7.59 | 7.78 | 7.78 | 1.77% | 2,824,117 |
| Dec 4, 2025 | 7.68 | 7.68 | 7.61 | 7.64 | 7.64 | -0.52% | 2,272,275 |
| Dec 3, 2025 | 7.70 | 7.76 | 7.64 | 7.68 | 7.68 | - | 2,824,813 |
| Dec 2, 2025 | 7.82 | 7.83 | 7.68 | 7.68 | 7.68 | -1.92% | 2,851,036 |
| Dec 1, 2025 | 7.90 | 7.90 | 7.79 | 7.83 | 7.83 | -0.70% | 2,385,165 |
| Nov 28, 2025 | 7.91 | 7.91 | 7.83 | 7.89 | 7.89 | -0.25% | 2,099,274 |
| Nov 27, 2025 | 7.87 | 7.91 | 7.82 | 7.91 | 7.91 | 0.44% | 2,370,600 |
| Nov 26, 2025 | 7.83 | 7.88 | 7.75 | 7.87 | 7.87 | 0.58% | 2,060,906 |
| Nov 25, 2025 | 7.75 | 7.86 | 7.69 | 7.83 | 7.83 | 1.16% | 2,807,193 |
| Nov 24, 2025 | 7.75 | 7.83 | 7.71 | 7.74 | 7.74 | -2.03% | 4,187,760 |
| Nov 21, 2025 | 7.75 | 7.93 | 7.75 | 7.90 | 7.68 | 1.94% | 3,032,256 |
| Nov 20, 2025 | 7.79 | 7.89 | 7.75 | 7.75 | 7.53 | -0.19% | 2,826,761 |
| Nov 19, 2025 | 7.81 | 7.87 | 7.76 | 7.76 | 7.55 | -0.58% | 2,849,116 |
| Nov 18, 2025 | 7.86 | 7.92 | 7.76 | 7.81 | 7.59 | -0.76% | 4,424,960 |
| Nov 17, 2025 | 7.90 | 7.97 | 7.83 | 7.87 | 7.65 | -0.19% | 3,564,673 |
| Nov 14, 2025 | 7.93 | 7.94 | 7.70 | 7.88 | 7.67 | -0.76% | 5,013,052 |
| Nov 13, 2025 | 8.07 | 8.14 | 7.90 | 7.94 | 7.72 | -0.87% | 5,109,007 |
| Nov 12, 2025 | 8.38 | 8.46 | 8.01 | 8.01 | 7.79 | -3.84% | 7,256,155 |
| Nov 11, 2025 | 8.58 | 8.77 | 8.26 | 8.33 | 8.10 | -11.76% | 12,533,580 |
| Nov 10, 2025 | 9.50 | 9.50 | 9.41 | 9.44 | 9.18 | -0.05% | 1,088,798 |
| Nov 7, 2025 | 9.58 | 9.58 | 9.33 | 9.45 | 9.19 | -0.94% | 1,354,762 |
| Nov 6, 2025 | 9.45 | 9.55 | 9.42 | 9.54 | 9.28 | 1.17% | 1,135,493 |
| Nov 5, 2025 | 9.41 | 9.48 | 9.38 | 9.43 | 9.17 | 0.11% | 1,184,087 |
| Nov 4, 2025 | 9.37 | 9.42 | 9.27 | 9.42 | 9.16 | 0.37% | 977,712 |
| Nov 3, 2025 | 9.51 | 9.53 | 9.38 | 9.38 | 9.12 | -1.52% | 1,375,914 |
| Oct 31, 2025 | 9.53 | 9.59 | 9.48 | 9.53 | 9.27 | -0.21% | 2,203,266 |
| Oct 30, 2025 | 9.71 | 9.71 | 9.53 | 9.55 | 9.29 | -1.45% | 2,108,341 |
| Oct 29, 2025 | 9.83 | 9.83 | 9.65 | 9.69 | 9.42 | -1.17% | 1,330,901 |
| Oct 28, 2025 | 9.95 | 9.98 | 9.80 | 9.80 | 9.53 | -1.46% | 1,078,785 |
| Oct 27, 2025 | 9.90 | 9.95 | 9.87 | 9.95 | 9.67 | 0.45% | 1,359,644 |
| Oct 24, 2025 | 9.89 | 9.90 | 9.79 | 9.90 | 9.63 | 0.51% | 1,250,782 |
| Oct 23, 2025 | 9.81 | 9.88 | 9.80 | 9.85 | 9.58 | 0.41% | 1,077,785 |
| Oct 22, 2025 | 9.81 | 9.82 | 9.74 | 9.81 | 9.54 | -0.05% | 981,594 |
| Oct 21, 2025 | 9.80 | 9.82 | 9.77 | 9.82 | 9.55 | 0.46% | 747,045 |
| Oct 20, 2025 | 9.80 | 9.86 | 9.77 | 9.77 | 9.50 | -0.15% | 536,454 |
| Oct 17, 2025 | 9.70 | 9.80 | 9.63 | 9.79 | 9.52 | 0.98% | 1,096,723 |
| Oct 16, 2025 | 9.72 | 9.73 | 9.62 | 9.69 | 9.43 | 0.16% | 1,481,615 |
| Oct 15, 2025 | 9.78 | 9.83 | 9.63 | 9.68 | 9.41 | -1.07% | 1,619,406 |
| Oct 14, 2025 | 9.79 | 9.85 | 9.78 | 9.78 | 9.51 | -0.36% | 1,461,173 |
| Oct 13, 2025 | 9.85 | 9.87 | 9.80 | 9.82 | 9.55 | -0.25% | 972,515 |
| Oct 10, 2025 | 9.89 | 9.93 | 9.82 | 9.84 | 9.57 | -0.30% | 664,548 |
| Oct 9, 2025 | 9.85 | 9.93 | 9.85 | 9.87 | 9.60 | -0.10% | 957,306 |
| Oct 8, 2025 | 9.80 | 9.88 | 9.79 | 9.88 | 9.61 | 0.51% | 1,403,937 |
| Oct 7, 2025 | 9.96 | 9.98 | 9.81 | 9.83 | 9.56 | -1.16% | 1,358,321 |
| Oct 6, 2025 | 9.97 | 10.07 | 9.94 | 9.95 | 9.67 | -0.85% | 1,036,089 |
| Oct 3, 2025 | 10.10 | 10.11 | 10.01 | 10.03 | 9.76 | 0.10% | 1,551,004 |
| Oct 2, 2025 | 10.02 | 10.05 | 9.96 | 10.02 | 9.75 | 0.10% | 1,315,784 |
| Oct 1, 2025 | 9.96 | 10.08 | 9.96 | 10.01 | 9.74 | - | 1,972,987 |
| Sep 30, 2025 | 9.95 | 10.06 | 9.91 | 10.01 | 9.74 | 0.70% | 1,487,050 |
| Sep 29, 2025 | 9.86 | 10.00 | 9.86 | 9.94 | 9.67 | 0.56% | 1,267,191 |
| Sep 26, 2025 | 9.90 | 9.94 | 9.87 | 9.89 | 9.62 | 0.05% | 1,524,685 |
| Sep 25, 2025 | 9.91 | 9.97 | 9.86 | 9.88 | 9.61 | -0.60% | 1,210,031 |
| Sep 24, 2025 | 10.00 | 10.08 | 9.93 | 9.94 | 9.67 | -0.40% | 1,737,683 |
| Sep 23, 2025 | 10.01 | 10.11 | 9.98 | 9.98 | 9.71 | 0.05% | 1,508,518 |
| Sep 22, 2025 | 10.06 | 10.09 | 9.98 | 9.98 | 9.70 | -1.24% | 1,227,200 |
| Sep 19, 2025 | 10.00 | 10.15 | 10.00 | 10.10 | 9.83 | 0.40% | 3,309,402 |
| Sep 18, 2025 | 10.14 | 10.16 | 10.01 | 10.06 | 9.79 | -0.59% | 1,640,464 |
| Sep 17, 2025 | 10.02 | 10.13 | 10.00 | 10.12 | 9.84 | 0.90% | 1,219,276 |
| Sep 16, 2025 | 10.16 | 10.18 | 10.01 | 10.03 | 9.76 | -1.47% | 1,220,188 |
| Sep 15, 2025 | 10.17 | 10.26 | 10.12 | 10.18 | 9.90 | 0.39% | 1,334,595 |
| Sep 12, 2025 | 10.13 | 10.22 | 10.10 | 10.14 | 9.86 | 0.40% | 1,113,346 |
| Sep 11, 2025 | 10.09 | 10.19 | 10.06 | 10.10 | 9.83 | - | 1,414,875 |
| Sep 10, 2025 | 10.15 | 10.22 | 10.10 | 10.10 | 9.83 | -0.69% | 1,090,826 |
| Sep 9, 2025 | 10.10 | 10.19 | 10.07 | 10.17 | 9.89 | 0.69% | 1,255,229 |
| Sep 8, 2025 | 10.21 | 10.25 | 10.10 | 10.10 | 9.83 | -1.37% | 1,018,062 |
| Sep 5, 2025 | 10.15 | 10.25 | 10.11 | 10.24 | 9.96 | 0.99% | 1,041,164 |
| Sep 4, 2025 | 10.12 | 10.28 | 10.12 | 10.14 | 9.86 | - | 1,034,455 |
| Sep 3, 2025 | 10.12 | 10.16 | 10.07 | 10.14 | 9.86 | 0.20% | 1,182,265 |
| Sep 2, 2025 | 10.26 | 10.29 | 10.12 | 10.12 | 9.84 | -1.75% | 987,364 |
| Sep 1, 2025 | 10.39 | 10.41 | 10.29 | 10.30 | 10.02 | -0.58% | 1,007,602 |
| Aug 29, 2025 | 10.38 | 10.44 | 10.36 | 10.36 | 10.08 | -0.48% | 1,030,766 |
| Aug 28, 2025 | 10.46 | 10.49 | 10.35 | 10.41 | 10.13 | -0.57% | 1,047,036 |
| Aug 27, 2025 | 10.40 | 10.55 | 10.40 | 10.47 | 10.19 | 0.48% | 808,384 |
| Aug 26, 2025 | 10.50 | 10.57 | 10.42 | 10.42 | 10.14 | -0.76% | 1,451,055 |
| Aug 25, 2025 | 10.52 | 10.56 | 10.47 | 10.50 | 10.21 | -0.38% | 700,069 |
| Aug 22, 2025 | 10.41 | 10.58 | 10.41 | 10.54 | 10.25 | 0.96% | 1,647,959 |
| Aug 21, 2025 | 10.48 | 10.50 | 10.39 | 10.44 | 10.16 | -0.67% | 853,590 |
| Aug 20, 2025 | 10.44 | 10.55 | 10.43 | 10.51 | 10.22 | 0.96% | 982,188 |
| Aug 19, 2025 | 10.42 | 10.48 | 10.41 | 10.41 | 10.13 | -0.10% | 644,904 |
| Aug 18, 2025 | 10.39 | 10.48 | 10.34 | 10.42 | 10.14 | 0.68% | 1,247,857 |
| Aug 14, 2025 | 10.40 | 10.46 | 10.35 | 10.35 | 10.07 | -0.38% | 1,197,035 |
| Aug 13, 2025 | 10.38 | 10.43 | 10.38 | 10.39 | 10.11 | 0.48% | 968,836 |
| Aug 12, 2025 | 10.38 | 10.46 | 10.34 | 10.34 | 10.06 | -0.29% | 700,243 |
| Aug 11, 2025 | 10.35 | 10.44 | 10.35 | 10.37 | 10.09 | 0.29% | 837,069 |
| Aug 8, 2025 | 10.39 | 10.47 | 10.34 | 10.34 | 10.06 | -0.29% | 864,106 |
| Aug 7, 2025 | 10.32 | 10.43 | 10.28 | 10.37 | 10.09 | 0.10% | 1,234,242 |
| Aug 6, 2025 | 10.43 | 10.46 | 10.36 | 10.36 | 10.08 | -0.58% | 1,300,584 |
| Aug 5, 2025 | 10.47 | 10.51 | 10.36 | 10.42 | 10.14 | -0.57% | 1,150,619 |
| Aug 4, 2025 | 10.45 | 10.53 | 10.45 | 10.48 | 10.20 | - | 1,528,037 |
| Aug 1, 2025 | 10.31 | 10.55 | 10.31 | 10.48 | 10.20 | 1.16% | 1,620,593 |
| Jul 31, 2025 | 10.48 | 10.48 | 10.24 | 10.36 | 10.08 | -0.77% | 1,407,272 |
| Jul 30, 2025 | 10.33 | 10.48 | 10.25 | 10.44 | 10.16 | 1.16% | 1,407,263 |
| Jul 29, 2025 | 10.42 | 10.43 | 10.32 | 10.32 | 10.04 | -0.96% | 1,032,432 |
| Jul 28, 2025 | 10.44 | 10.51 | 10.36 | 10.42 | 10.14 | 0.29% | 1,017,285 |
| Jul 25, 2025 | 10.45 | 10.47 | 10.37 | 10.39 | 10.11 | -0.86% | 870,331 |
| Jul 24, 2025 | 10.56 | 10.56 | 10.43 | 10.48 | 10.20 | -0.10% | 658,565 |
| Jul 23, 2025 | 10.62 | 10.64 | 10.49 | 10.49 | 10.20 | -0.94% | 772,737 |
| Jul 22, 2025 | 10.40 | 10.59 | 10.40 | 10.59 | 10.30 | 1.34% | 1,073,531 |
| Jul 21, 2025 | 10.45 | 10.46 | 10.40 | 10.45 | 10.17 | 0.48% | 710,558 |
| Jul 18, 2025 | 10.43 | 10.46 | 10.37 | 10.40 | 10.12 | 0.29% | 850,742 |