Skip to main content
Infrastrutture Wireless Italiane S.p.A. (BIT:INW)
Italy flag Italy · Delayed Price · Currency is EUR
8.38
-0.08 (-0.89%)
Mar 6, 2026, 3:20 PM CET

BIT:INW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.538.578.438.43--0.35%301,335
Mar 5, 20268.648.728.468.468.46-2.65%3,507,002
Mar 4, 20268.618.698.508.698.690.87%3,045,642
Mar 3, 20268.878.898.618.618.61-3.64%4,793,738
Mar 2, 20268.779.048.728.948.94-0.67%3,962,053
Feb 27, 20268.859.058.739.009.001.70%49,816,730
Feb 26, 20268.889.098.858.858.85-0.84%3,881,849
Feb 25, 20268.808.948.788.928.921.42%2,565,988
Feb 24, 20268.858.968.798.808.80-2,739,547
Feb 23, 20268.808.838.708.808.800.11%2,418,066
Feb 20, 20268.748.798.678.798.790.11%2,736,642
Feb 19, 20268.838.898.738.788.780.29%2,318,432
Feb 18, 20268.808.868.738.758.75-1.63%2,733,746
Feb 17, 20268.758.958.738.908.901.72%3,636,318
Feb 16, 20268.748.908.598.758.75-1.41%4,841,516
Feb 13, 20268.408.978.358.878.875.16%11,781,860
Feb 12, 20268.238.448.118.448.442.49%5,181,664
Feb 11, 20268.248.358.218.238.230.06%4,898,792
Feb 10, 20268.228.298.158.238.230.43%5,038,425
Feb 9, 20267.988.337.948.198.192.89%7,015,659
Feb 6, 20267.938.047.917.967.96-0.62%4,098,220
Feb 5, 20267.808.017.708.018.012.69%6,694,451
Feb 4, 20267.407.867.387.807.805.48%6,340,960
Feb 3, 20267.457.477.367.407.40-0.94%1,948,743
Feb 2, 20267.527.557.397.477.470.34%2,499,554
Jan 30, 20267.467.477.417.447.44-0.47%2,044,806
Jan 29, 20267.387.507.347.487.481.49%2,006,019
Jan 28, 20267.297.377.227.377.371.52%2,123,679
Jan 27, 20267.377.397.257.267.26-1.56%3,147,698
Jan 26, 20267.407.447.347.377.37-0.07%2,172,836
Jan 23, 20267.367.397.337.387.380.14%2,352,285
Jan 22, 20267.467.507.367.377.37-0.54%3,158,991
Jan 21, 20267.347.457.317.417.410.61%2,884,623
Jan 20, 20267.537.547.307.367.36-1.60%2,552,135
Jan 19, 20267.397.507.377.487.481.15%2,047,808
Jan 16, 20267.597.607.397.407.40-2.83%3,967,016
Jan 15, 20267.517.627.467.617.611.67%2,481,325
Jan 14, 20267.657.677.447.497.49-2.28%4,683,586
Jan 13, 20267.707.707.647.667.66-0.78%1,665,407
Jan 12, 20267.787.787.717.727.72-0.32%1,644,803
Jan 9, 20267.777.807.737.757.75-0.96%2,966,226
Jan 8, 20267.807.867.737.827.82-2,707,767
Jan 7, 20267.867.907.737.827.820.06%3,925,534
Jan 6, 20267.857.887.797.827.82-0.38%1,976,952
Jan 5, 20267.847.867.787.857.85-0.06%1,948,342
Jan 2, 20267.837.897.817.857.85-0.44%1,845,925
Dec 30, 20257.907.907.857.897.890.25%1,514,671
Dec 29, 20257.787.897.737.877.871.55%1,910,117
Dec 23, 20257.737.807.727.757.750.19%1,048,386
Dec 22, 20257.727.757.677.737.73-0.32%2,369,048
Dec 19, 20257.707.767.637.767.760.06%7,049,316
Dec 18, 20257.727.787.717.757.750.39%2,214,610
Dec 17, 20257.657.737.607.727.721.65%3,300,461
Dec 16, 20257.607.667.567.607.600.33%2,452,848
Dec 15, 20257.607.627.537.577.57-0.07%2,817,604
Dec 12, 20257.597.597.477.587.580.33%2,221,512
Dec 11, 20257.517.577.447.557.550.87%2,652,986
Dec 10, 20257.607.617.497.497.49-1.96%2,244,900
Dec 9, 20257.637.707.617.647.640.66%3,382,737
Dec 8, 20257.757.777.597.597.59-2.44%2,654,670
Dec 5, 20257.647.787.597.787.781.77%2,824,117
Dec 4, 20257.687.687.617.647.64-0.52%2,272,275
Dec 3, 20257.707.767.647.687.68-2,824,813
Dec 2, 20257.827.837.687.687.68-1.92%2,851,036
Dec 1, 20257.907.907.797.837.83-0.70%2,385,165
Nov 28, 20257.917.917.837.897.89-0.25%2,099,274
Nov 27, 20257.877.917.827.917.910.44%2,370,600
Nov 26, 20257.837.887.757.877.870.58%2,060,906
Nov 25, 20257.757.867.697.837.831.16%2,807,193
Nov 24, 20257.757.837.717.747.74-2.03%4,187,760
Nov 21, 20257.757.937.757.907.681.94%3,032,256
Nov 20, 20257.797.897.757.757.53-0.19%2,826,761
Nov 19, 20257.817.877.767.767.55-0.58%2,849,116
Nov 18, 20257.867.927.767.817.59-0.76%4,424,960
Nov 17, 20257.907.977.837.877.65-0.19%3,564,673
Nov 14, 20257.937.947.707.887.67-0.76%5,013,052
Nov 13, 20258.078.147.907.947.72-0.87%5,109,007
Nov 12, 20258.388.468.018.017.79-3.84%7,256,155
Nov 11, 20258.588.778.268.338.10-11.76%12,533,580
Nov 10, 20259.509.509.419.449.18-0.05%1,088,798
Nov 7, 20259.589.589.339.459.19-0.94%1,354,762
Nov 6, 20259.459.559.429.549.281.17%1,135,493
Nov 5, 20259.419.489.389.439.170.11%1,184,087
Nov 4, 20259.379.429.279.429.160.37%977,712
Nov 3, 20259.519.539.389.389.12-1.52%1,375,914
Oct 31, 20259.539.599.489.539.27-0.21%2,203,266
Oct 30, 20259.719.719.539.559.29-1.45%2,108,341
Oct 29, 20259.839.839.659.699.42-1.17%1,330,901
Oct 28, 20259.959.989.809.809.53-1.46%1,078,785
Oct 27, 20259.909.959.879.959.670.45%1,359,644
Oct 24, 20259.899.909.799.909.630.51%1,250,782
Oct 23, 20259.819.889.809.859.580.41%1,077,785
Oct 22, 20259.819.829.749.819.54-0.05%981,594
Oct 21, 20259.809.829.779.829.550.46%747,045
Oct 20, 20259.809.869.779.779.50-0.15%536,454
Oct 17, 20259.709.809.639.799.520.98%1,096,723
Oct 16, 20259.729.739.629.699.430.16%1,481,615
Oct 15, 20259.789.839.639.689.41-1.07%1,619,406
Oct 14, 20259.799.859.789.789.51-0.36%1,461,173
Oct 13, 20259.859.879.809.829.55-0.25%972,515