Skip to main content
Itway S.p.A. (BIT:ITW)
Italy flag Italy · Delayed Price · Currency is EUR
1.315
-0.010 (-0.75%)
At close: Dec 4, 2025

Itway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.331.351.321.331.331.14%11,281
Dec 4, 20251.331.331.291.321.32-0.75%4,679
Dec 3, 20251.321.341.301.331.33-1.49%11,499
Dec 2, 20251.351.361.321.351.35-0.37%4,500
Dec 1, 20251.321.361.311.351.350.75%12,525
Nov 28, 20251.361.361.321.341.341.52%2,175
Nov 27, 20251.341.351.301.321.32-2.58%11,935
Nov 26, 20251.361.361.311.361.361.12%7,085
Nov 25, 20251.341.341.301.341.340.37%5,620
Nov 24, 20251.361.361.341.341.34-0.74%1,008
Nov 21, 20251.331.371.281.351.35-2.89%66,582
Nov 20, 20251.391.391.331.391.393.75%16,548
Nov 19, 20251.351.391.321.341.34-4.64%15,070
Nov 18, 20251.421.421.361.401.402.19%13,886
Nov 17, 20251.411.411.341.371.37-1.79%4,083
Nov 14, 20251.411.411.331.401.401.82%25,130
Nov 13, 20251.381.411.371.371.37-2.49%25,480
Nov 12, 20251.401.411.371.411.410.36%2,630
Nov 11, 20251.421.421.381.401.40-1.06%22,705
Nov 10, 20251.391.421.391.421.421.80%21,937
Nov 7, 20251.411.431.361.391.39-2.46%24,196
Nov 6, 20251.421.431.371.431.43-17,782
Nov 5, 20251.401.451.391.431.431.79%15,158
Nov 4, 20251.441.461.401.401.40-4.11%58,170
Nov 3, 20251.501.551.431.461.46-1.68%116,977
Oct 31, 20251.421.511.391.491.495.32%164,541
Oct 30, 20251.421.451.361.411.41-1.74%51,909
Oct 29, 20251.451.491.401.441.44-2.38%146,910
Oct 28, 20251.421.471.421.471.472.80%59,004
Oct 27, 20251.431.441.421.431.431.78%32,863
Oct 24, 20251.371.421.371.411.414.07%27,068
Oct 23, 20251.421.441.341.351.35-5.26%52,675
Oct 22, 20251.401.431.371.431.432.15%46,962
Oct 21, 20251.361.421.281.401.406.08%63,730
Oct 20, 20251.351.371.321.321.32-2.59%16,384
Oct 17, 20251.371.371.351.351.35-1.10%8,731
Oct 16, 20251.351.391.351.371.37-1.44%5,927
Oct 15, 20251.391.391.351.391.391.09%8,442
Oct 14, 20251.401.401.341.371.37-13,170
Oct 13, 20251.441.481.351.371.37-5.52%101,272
Oct 10, 20251.521.521.441.451.45-3.65%55,047
Oct 9, 20251.451.521.451.511.512.38%49,505
Oct 8, 20251.451.491.421.471.470.68%39,511
Oct 7, 20251.441.471.431.461.462.82%44,738
Oct 6, 20251.441.471.411.421.42-1.39%53,623
Oct 3, 20251.471.621.441.441.44-2.37%219,262
Oct 2, 20251.471.481.431.481.482.43%42,410
Oct 1, 20251.531.541.411.441.44-7.10%193,097
Sep 30, 20251.521.581.511.551.552.65%146,515
Sep 29, 20251.501.541.441.511.51-0.33%136,877
Sep 26, 20251.441.561.401.521.524.84%288,398
Sep 25, 20251.371.481.371.451.453.58%225,836
Sep 24, 20251.361.401.301.401.405.68%126,341
Sep 23, 20251.371.371.301.321.32-2.22%52,874
Sep 22, 20251.231.351.211.351.357.57%106,613
Sep 19, 20251.211.261.201.261.264.58%15,748
Sep 18, 20251.231.261.191.201.20-2.04%22,181
Sep 17, 20251.241.241.231.231.23-1.21%1,000
Sep 16, 20251.271.271.241.241.24-2.36%2,074
Sep 15, 20251.271.281.271.271.271.20%6,700
Sep 12, 20251.251.281.241.261.26-0.79%27,200
Sep 11, 20251.251.281.221.271.272.85%25,486
Sep 10, 20251.271.271.231.231.230.82%4,188
Sep 9, 20251.251.281.221.221.22-11,151
Sep 8, 20251.221.281.221.221.22-3.17%11,359
Sep 5, 20251.221.261.211.261.262.02%14,609
Sep 4, 20251.241.241.211.241.240.82%8,247
Sep 3, 20251.251.261.221.231.23-1.61%7,837
Sep 2, 20251.281.281.251.251.25-0.40%1,213
Sep 1, 20251.281.291.241.251.25-0.79%10,130
Aug 29, 20251.271.271.231.261.261.20%6,196
Aug 28, 20251.241.261.241.251.25-2.35%6,131
Aug 27, 20251.271.291.241.281.281.19%21,267
Aug 26, 20251.271.271.231.261.260.80%11,593
Aug 25, 20251.281.281.211.251.25-1.57%40,310
Aug 22, 20251.291.291.231.271.270.40%32,627
Aug 21, 20251.281.311.261.271.27-1.17%15,745
Aug 20, 20251.321.321.251.281.28-1.54%17,573
Aug 19, 20251.301.301.301.301.30-1.89%1,050
Aug 18, 20251.291.331.251.331.331.92%16,166
Aug 14, 20251.301.331.291.301.30-0.76%12,891
Aug 13, 20251.261.341.261.311.315.65%97,146
Aug 12, 20251.251.271.241.241.24-0.40%6,019
Aug 11, 20251.251.251.231.251.251.22%21,271
Aug 8, 20251.281.301.231.231.23-2.77%17,257
Aug 7, 20251.261.291.181.271.27-1.94%61,080
Aug 6, 20251.261.291.261.291.291.57%7,690
Aug 5, 20251.331.331.241.271.27-1.55%35,493
Aug 4, 20251.301.301.291.291.29-3.01%1,606
Aug 1, 20251.311.341.281.331.332.70%18,620
Jul 31, 20251.341.341.291.301.30-2.26%3,749
Jul 30, 20251.301.331.281.331.331.92%7,648
Jul 29, 20251.291.381.291.301.301.17%50,565
Jul 28, 20251.291.301.241.291.293.63%15,018
Jul 25, 20251.321.321.241.241.24-2.36%8,455
Jul 24, 20251.331.331.271.271.27-1.93%6,305
Jul 23, 20251.281.331.281.301.300.78%11,804
Jul 22, 20251.301.321.291.291.29-3.38%14,270
Jul 21, 20251.291.331.281.331.330.38%19,497
Jul 18, 20251.351.351.291.331.331.15%14,474