Itway S.p.A. (BIT:ITW)
Italy
· Delayed Price · Currency is EUR 1.120
-0.020 (-1.75%)
At close: Mar 6, 2026
Itway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.14 | 1.14 | 1.08 | 1.12 | - | -2.19% | 300 |
| Mar 5, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 6,107 |
| Mar 4, 2026 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | -0.85% | 8,058 |
| Mar 3, 2026 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | -2.07% | 2,915 |
| Mar 2, 2026 | 1.21 | 1.21 | 1.17 | 1.21 | 1.21 | -0.82% | 16,193 |
| Feb 27, 2026 | 1.19 | 1.22 | 1.17 | 1.22 | 1.22 | 2.10% | 13,042 |
| Feb 26, 2026 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -2.06% | 8,690 |
| Feb 25, 2026 | 1.13 | 1.27 | 1.13 | 1.22 | 1.22 | 7.05% | 167,338 |
| Feb 24, 2026 | 1.16 | 1.18 | 1.11 | 1.14 | 1.14 | -1.30% | 39,192 |
| Feb 23, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -3.36% | 8,181 |
| Feb 20, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | - | 11,747 |
| Feb 19, 2026 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | 1.71% | 4,959 |
| Feb 18, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 9,388 |
| Feb 17, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -2.90% | 16,818 |
| Feb 16, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 0.84% | 1,780 |
| Feb 13, 2026 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | -2.05% | 10,648 |
| Feb 12, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 2.52% | 11,328 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.46% | 12,801 |
| Feb 10, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | - | 11,017 |
| Feb 9, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -0.41% | 22,518 |
| Feb 6, 2026 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | - | 17,802 |
| Feb 5, 2026 | 1.23 | 1.23 | 1.19 | 1.23 | 1.23 | -0.41% | 19,463 |
| Feb 4, 2026 | 1.20 | 1.24 | 1.16 | 1.23 | 1.23 | -0.40% | 13,647 |
| Feb 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 2, 2026 | 1.24 | 1.24 | 1.18 | 1.24 | 1.24 | 0.41% | 8,378 |
| Jan 30, 2026 | 1.20 | 1.23 | 1.16 | 1.23 | 1.23 | 2.50% | 8,285 |
| Jan 29, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -1.23% | 17,475 |
| Jan 28, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | - | 9,900 |
| Jan 27, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -1.62% | 13,295 |
| Jan 26, 2026 | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | -1.20% | 9,150 |
| Jan 23, 2026 | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 19,895 |
| Jan 22, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -1.95% | 27,530 |
| Jan 21, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | - | 3,868 |
| Jan 20, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.39% | 3,516 |
| Jan 19, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -0.39% | 4,019 |
| Jan 16, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | -0.38% | 2,556 |
| Jan 15, 2026 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | -0.38% | 10,335 |
| Jan 14, 2026 | 1.31 | 1.31 | 1.27 | 1.31 | 1.31 | - | 1,944 |
| Jan 13, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.56% | 6,264 |
| Jan 12, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | -0.39% | 5,479 |
| Jan 9, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | -0.39% | 15,414 |
| Jan 8, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | -0.38% | 10,389 |
| Jan 7, 2026 | 1.27 | 1.30 | 1.23 | 1.30 | 1.30 | 0.78% | 42,934 |
| Jan 6, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 0.39% | 208 |
| Jan 5, 2026 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -1.91% | 13,755 |
| Jan 2, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 8,464 |
| Dec 30, 2025 | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | -1.49% | 12,555 |
| Dec 29, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | 4.69% | 13,384 |
| Dec 23, 2025 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 4,538 |
| Dec 22, 2025 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | -0.39% | 17,501 |
| Dec 19, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 7,822 |
| Dec 18, 2025 | 1.33 | 1.33 | 1.25 | 1.32 | 1.32 | -0.38% | 11,458 |
| Dec 17, 2025 | 1.32 | 1.33 | 1.25 | 1.32 | 1.32 | 1.54% | 18,058 |
| Dec 16, 2025 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | -2.26% | 51,903 |
| Dec 15, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 49 |
| Dec 12, 2025 | 1.32 | 1.33 | 1.28 | 1.32 | 1.32 | - | 21,204 |
| Dec 11, 2025 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | 0.38% | 54,924 |
| Dec 10, 2025 | 1.34 | 1.34 | 1.26 | 1.32 | 1.32 | 1.94% | 16,934 |
| Dec 9, 2025 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -3.01% | 6,502 |
| Dec 8, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | - | 3,194 |
| 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 |