Infrastrutture Wireless Italiane S.p.A. (BIT:INW)
Italy
· Delayed Price · Currency is EUR 7.33
+0.03 (0.48%)
Apr 28, 2026, 5:39 PM CET
BIT:INW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.26 | 7.51 | 7.23 | 7.36 | - | 0.89% | 1,357,557 |
| Apr 27, 2026 | 7.30 | 7.34 | 7.26 | 7.29 | 7.29 | 0.48% | 1,035,360 |
| Apr 24, 2026 | 7.30 | 7.37 | 7.25 | 7.26 | 7.26 | -0.89% | 1,781,227 |
| Apr 23, 2026 | 7.26 | 7.39 | 7.22 | 7.32 | 7.32 | 0.27% | 1,644,013 |
| Apr 22, 2026 | 7.28 | 7.37 | 7.23 | 7.30 | 7.30 | 0.41% | 2,069,874 |
| Apr 21, 2026 | 7.32 | 7.37 | 7.27 | 7.27 | 7.27 | -0.68% | 3,190,317 |
| Apr 20, 2026 | 7.35 | 7.41 | 7.30 | 7.32 | 7.32 | -0.88% | 1,060,963 |
| Apr 17, 2026 | 7.34 | 7.42 | 7.27 | 7.39 | 7.39 | 1.10% | 1,718,571 |
| Apr 16, 2026 | 7.25 | 7.38 | 7.14 | 7.31 | 7.31 | 1.04% | 2,499,236 |
| Apr 15, 2026 | 7.55 | 7.57 | 7.23 | 7.23 | 7.23 | -3.41% | 3,204,806 |
| Apr 14, 2026 | 7.39 | 7.50 | 7.36 | 7.49 | 7.49 | 1.77% | 1,527,864 |
| Apr 13, 2026 | 7.45 | 7.48 | 7.27 | 7.36 | 7.36 | -1.93% | 1,922,300 |
| Apr 10, 2026 | 7.41 | 7.56 | 7.36 | 7.50 | 7.50 | 1.28% | 3,850,288 |
| Apr 9, 2026 | 7.26 | 7.43 | 7.23 | 7.41 | 7.41 | 1.16% | 1,566,615 |
| Apr 8, 2026 | 7.56 | 7.56 | 7.23 | 7.32 | 7.32 | 1.10% | 2,492,200 |
| Apr 7, 2026 | 7.34 | 7.65 | 7.24 | 7.24 | 7.24 | 0.70% | 4,238,527 |
| Apr 2, 2026 | 6.98 | 7.19 | 6.87 | 7.19 | 7.19 | 2.49% | 2,294,068 |
| Apr 1, 2026 | 6.96 | 7.07 | 6.89 | 7.02 | 7.02 | 2.33% | 2,160,543 |
| Mar 31, 2026 | 6.95 | 6.98 | 6.86 | 6.86 | 6.86 | -0.65% | 1,768,577 |
| Mar 30, 2026 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | 1.47% | 2,992,968 |
| Mar 27, 2026 | 6.61 | 6.85 | 6.53 | 6.80 | 6.80 | 3.26% | 2,509,671 |
| Mar 26, 2026 | 6.63 | 6.75 | 6.49 | 6.59 | 6.59 | -1.64% | 4,593,724 |
| Mar 25, 2026 | 6.22 | 6.82 | 6.21 | 6.70 | 6.70 | -2.83% | 12,775,950 |
| Mar 24, 2026 | 6.37 | 6.91 | 6.37 | 6.89 | 6.89 | 9.89% | 8,526,577 |
| Mar 23, 2026 | 6.30 | 6.42 | 6.15 | 6.27 | 6.27 | -1.72% | 6,575,912 |
| Mar 20, 2026 | 6.65 | 6.88 | 6.07 | 6.38 | 6.38 | -7.54% | 17,666,900 |
| Mar 19, 2026 | 7.34 | 7.43 | 6.09 | 6.90 | 6.90 | -15.60% | 21,700,230 |
| Mar 18, 2026 | 8.06 | 8.22 | 8.01 | 8.18 | 8.18 | 0.68% | 4,029,711 |
| Mar 17, 2026 | 8.00 | 8.13 | 7.91 | 8.12 | 8.12 | 2.59% | 2,468,953 |
| Mar 16, 2026 | 7.92 | 8.08 | 7.89 | 7.92 | 7.92 | -0.31% | 1,619,794 |
| Mar 13, 2026 | 7.74 | 8.03 | 7.74 | 7.94 | 7.94 | 2.12% | 3,169,569 |
| Mar 12, 2026 | 8.01 | 8.07 | 7.70 | 7.78 | 7.78 | -3.54% | 4,312,849 |
| Mar 11, 2026 | 8.22 | 8.24 | 8.06 | 8.06 | 8.06 | -2.07% | 3,304,788 |
| Mar 10, 2026 | 8.43 | 8.50 | 8.23 | 8.23 | 8.23 | -1.79% | 3,001,282 |
| Mar 9, 2026 | 8.44 | 8.46 | 8.31 | 8.38 | 8.38 | -1.12% | 3,049,462 |
| Mar 6, 2026 | 8.53 | 8.57 | 8.31 | 8.48 | 8.48 | 0.24% | 3,767,778 |
| Mar 5, 2026 | 8.64 | 8.72 | 8.46 | 8.46 | 8.46 | -2.65% | 3,507,002 |
| Mar 4, 2026 | 8.61 | 8.69 | 8.50 | 8.69 | 8.69 | 0.87% | 3,045,642 |
| Mar 3, 2026 | 8.87 | 8.89 | 8.61 | 8.61 | 8.61 | -3.64% | 4,793,738 |
| Mar 2, 2026 | 8.77 | 9.04 | 8.72 | 8.94 | 8.94 | -0.67% | 3,962,053 |
| Feb 27, 2026 | 8.85 | 9.05 | 8.73 | 9.00 | 9.00 | 1.70% | 49,816,730 |
| Feb 26, 2026 | 8.88 | 9.09 | 8.85 | 8.85 | 8.85 | -0.84% | 3,881,849 |
| Feb 25, 2026 | 8.80 | 8.94 | 8.78 | 8.92 | 8.92 | 1.42% | 2,565,988 |
| Feb 24, 2026 | 8.85 | 8.96 | 8.79 | 8.80 | 8.80 | - | 2,739,547 |
| Feb 23, 2026 | 8.80 | 8.83 | 8.70 | 8.80 | 8.80 | 0.11% | 2,418,066 |
| Feb 20, 2026 | 8.74 | 8.79 | 8.67 | 8.79 | 8.79 | 0.11% | 2,736,642 |
| Feb 19, 2026 | 8.83 | 8.89 | 8.73 | 8.78 | 8.78 | 0.29% | 2,318,432 |
| Feb 18, 2026 | 8.80 | 8.86 | 8.73 | 8.75 | 8.75 | -1.63% | 2,733,746 |
| Feb 17, 2026 | 8.75 | 8.95 | 8.73 | 8.90 | 8.90 | 1.72% | 3,636,318 |
| Feb 16, 2026 | 8.74 | 8.90 | 8.59 | 8.75 | 8.75 | -1.41% | 4,841,516 |
| Feb 13, 2026 | 8.40 | 8.97 | 8.35 | 8.87 | 8.87 | 5.16% | 11,781,860 |
| Feb 12, 2026 | 8.23 | 8.44 | 8.11 | 8.44 | 8.44 | 2.49% | 5,181,664 |
| Feb 11, 2026 | 8.24 | 8.35 | 8.21 | 8.23 | 8.23 | 0.06% | 4,898,792 |
| Feb 10, 2026 | 8.22 | 8.29 | 8.15 | 8.23 | 8.23 | 0.43% | 5,038,425 |
| Feb 9, 2026 | 7.98 | 8.33 | 7.94 | 8.19 | 8.19 | 2.89% | 7,015,659 |
| Feb 6, 2026 | 7.93 | 8.04 | 7.91 | 7.96 | 7.96 | -0.62% | 4,098,220 |
| Feb 5, 2026 | 7.80 | 8.01 | 7.70 | 8.01 | 8.01 | 2.69% | 6,694,451 |
| Feb 4, 2026 | 7.40 | 7.86 | 7.38 | 7.80 | 7.80 | 5.48% | 6,340,960 |
| Feb 3, 2026 | 7.45 | 7.47 | 7.36 | 7.40 | 7.40 | -0.94% | 1,948,743 |
| Feb 2, 2026 | 7.52 | 7.55 | 7.39 | 7.47 | 7.47 | 0.34% | 2,499,554 |
| Jan 30, 2026 | 7.46 | 7.47 | 7.41 | 7.44 | 7.44 | -0.47% | 2,044,806 |
| Jan 29, 2026 | 7.38 | 7.50 | 7.34 | 7.48 | 7.48 | 1.49% | 2,006,019 |
| Jan 28, 2026 | 7.29 | 7.37 | 7.22 | 7.37 | 7.37 | 1.52% | 2,123,679 |
| Jan 27, 2026 | 7.37 | 7.39 | 7.25 | 7.26 | 7.26 | -1.56% | 3,147,698 |
| Jan 26, 2026 | 7.40 | 7.44 | 7.34 | 7.37 | 7.37 | -0.07% | 2,172,836 |
| Jan 23, 2026 | 7.36 | 7.39 | 7.33 | 7.38 | 7.38 | 0.14% | 2,352,285 |
| Jan 22, 2026 | 7.46 | 7.50 | 7.36 | 7.37 | 7.37 | -0.54% | 3,158,991 |
| Jan 21, 2026 | 7.34 | 7.45 | 7.31 | 7.41 | 7.41 | 0.61% | 2,884,623 |
| Jan 20, 2026 | 7.53 | 7.54 | 7.30 | 7.36 | 7.36 | -1.60% | 2,552,135 |
| Jan 19, 2026 | 7.39 | 7.50 | 7.37 | 7.48 | 7.48 | 1.15% | 2,047,808 |
| Jan 16, 2026 | 7.59 | 7.60 | 7.39 | 7.40 | 7.40 | -2.83% | 3,967,016 |
| Jan 15, 2026 | 7.51 | 7.62 | 7.46 | 7.61 | 7.61 | 1.67% | 2,481,325 |
| Jan 14, 2026 | 7.65 | 7.67 | 7.44 | 7.49 | 7.49 | -2.28% | 4,683,586 |
| Jan 13, 2026 | 7.70 | 7.70 | 7.64 | 7.66 | 7.66 | -0.78% | 1,665,407 |
| Jan 12, 2026 | 7.78 | 7.78 | 7.71 | 7.72 | 7.72 | -0.32% | 1,644,803 |
| Jan 9, 2026 | 7.77 | 7.80 | 7.73 | 7.75 | 7.75 | -0.96% | 2,966,226 |
| Jan 8, 2026 | 7.80 | 7.86 | 7.73 | 7.82 | 7.82 | - | 2,707,767 |
| Jan 7, 2026 | 7.86 | 7.90 | 7.73 | 7.82 | 7.82 | 0.06% | 3,925,534 |
| Jan 6, 2026 | 7.85 | 7.88 | 7.79 | 7.82 | 7.82 | -0.38% | 1,976,952 |
| Jan 5, 2026 | 7.84 | 7.86 | 7.78 | 7.85 | 7.85 | -0.06% | 1,948,342 |
| Jan 2, 2026 | 7.83 | 7.89 | 7.81 | 7.85 | 7.85 | -0.44% | 1,845,925 |
| Dec 30, 2025 | 7.90 | 7.90 | 7.85 | 7.89 | 7.89 | 0.25% | 1,514,671 |
| Dec 29, 2025 | 7.78 | 7.89 | 7.73 | 7.87 | 7.87 | 1.55% | 1,910,117 |
| Dec 23, 2025 | 7.73 | 7.80 | 7.72 | 7.75 | 7.75 | 0.19% | 1,048,386 |
| Dec 22, 2025 | 7.72 | 7.75 | 7.67 | 7.73 | 7.73 | -0.32% | 2,369,048 |
| Dec 19, 2025 | 7.70 | 7.76 | 7.63 | 7.76 | 7.76 | 0.06% | 7,049,316 |
| Dec 18, 2025 | 7.72 | 7.78 | 7.71 | 7.75 | 7.75 | 0.39% | 2,214,610 |
| Dec 17, 2025 | 7.65 | 7.73 | 7.60 | 7.72 | 7.72 | 1.65% | 3,300,461 |
| Dec 16, 2025 | 7.60 | 7.66 | 7.56 | 7.60 | 7.60 | 0.33% | 2,452,848 |
| Dec 15, 2025 | 7.60 | 7.62 | 7.53 | 7.57 | 7.57 | -0.07% | 2,817,604 |
| Dec 12, 2025 | 7.59 | 7.59 | 7.47 | 7.58 | 7.58 | 0.33% | 2,221,512 |
| Dec 11, 2025 | 7.51 | 7.57 | 7.44 | 7.55 | 7.55 | 0.87% | 2,652,986 |
| Dec 10, 2025 | 7.60 | 7.61 | 7.49 | 7.49 | 7.49 | -1.96% | 2,244,900 |
| Dec 9, 2025 | 7.63 | 7.70 | 7.61 | 7.64 | 7.64 | 0.66% | 3,382,737 |
| Dec 8, 2025 | 7.75 | 7.77 | 7.59 | 7.59 | 7.59 | -2.44% | 2,654,670 |
| 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 |