Italian Wine Brands S.p.A. (BIT:IWB)
Italy
· Delayed Price · Currency is EUR 19.98
+0.12 (0.60%)
Last updated: Apr 29, 2026, 9:15 AM CET
Italian Wine Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.84 | 20.25 | 19.84 | 19.86 | 19.86 | -1.93% | 1,797 |
| Apr 27, 2026 | 19.80 | 20.30 | 19.80 | 20.25 | 20.25 | 2.27% | 12,759 |
| Apr 24, 2026 | 19.96 | 19.96 | 19.60 | 19.80 | 19.80 | -0.10% | 6,159 |
| Apr 23, 2026 | 19.40 | 19.98 | 19.40 | 19.82 | 19.82 | 1.54% | 10,124 |
| Apr 22, 2026 | 19.90 | 19.90 | 19.42 | 19.52 | 19.52 | -1.11% | 4,728 |
| Apr 21, 2026 | 19.18 | 19.98 | 19.18 | 19.74 | 19.74 | 3.03% | 12,474 |
| Apr 20, 2026 | 19.50 | 19.50 | 19.00 | 19.16 | 19.16 | -0.10% | 7,528 |
| Apr 17, 2026 | 19.40 | 19.40 | 18.90 | 19.18 | 19.18 | 1.27% | 10,777 |
| Apr 16, 2026 | 19.00 | 19.50 | 18.84 | 18.94 | 18.94 | 0.74% | 13,162 |
| Apr 15, 2026 | 19.64 | 19.64 | 18.80 | 18.80 | 18.80 | -2.69% | 11,749 |
| Apr 14, 2026 | 19.78 | 19.78 | 19.32 | 19.32 | 19.32 | -1.23% | 2,349 |
| Apr 13, 2026 | 19.66 | 19.66 | 19.40 | 19.56 | 19.56 | -0.51% | 126 |
| Apr 10, 2026 | 19.68 | 20.00 | 19.52 | 19.66 | 19.66 | 0.41% | 2,583 |
| Apr 9, 2026 | 19.70 | 19.70 | 19.38 | 19.58 | 19.58 | -0.51% | 3,167 |
| Apr 8, 2026 | 18.90 | 19.98 | 18.88 | 19.68 | 19.68 | 5.47% | 3,984 |
| Apr 7, 2026 | 18.60 | 18.80 | 18.50 | 18.66 | 18.66 | -0.74% | 8,889 |
| Apr 2, 2026 | 18.75 | 18.95 | 18.40 | 18.80 | 18.80 | - | 8,170 |
| Apr 1, 2026 | 18.90 | 18.90 | 18.70 | 18.80 | 18.80 | 1.08% | 6,656 |
| Mar 31, 2026 | 18.90 | 18.90 | 18.55 | 18.60 | 18.60 | -1.33% | 6,337 |
| Mar 30, 2026 | 19.00 | 19.10 | 18.55 | 18.85 | 18.85 | 0.27% | 6,975 |
| Mar 27, 2026 | 18.95 | 18.95 | 18.30 | 18.80 | 18.80 | - | 6,877 |
| Mar 26, 2026 | 18.75 | 19.10 | 18.75 | 18.80 | 18.80 | -0.53% | 1,608 |
| Mar 25, 2026 | 18.95 | 19.00 | 18.75 | 18.90 | 18.90 | 0.27% | 3,893 |
| Mar 24, 2026 | 19.10 | 19.10 | 18.75 | 18.85 | 18.85 | 1.07% | 919 |
| Mar 23, 2026 | 18.40 | 19.00 | 18.40 | 18.65 | 18.65 | -1.84% | 15,230 |
| Mar 20, 2026 | 19.00 | 19.25 | 18.35 | 19.00 | 19.00 | - | 13,449 |
| Mar 19, 2026 | 18.70 | 19.10 | 18.60 | 19.00 | 19.00 | -1.04% | 7,787 |
| Mar 18, 2026 | 19.10 | 20.00 | 18.80 | 19.20 | 19.20 | 0.79% | 8,939 |
| Mar 17, 2026 | 19.10 | 19.10 | 18.80 | 19.05 | 19.05 | -0.26% | 22,953 |
| Mar 16, 2026 | 19.35 | 19.65 | 18.90 | 19.10 | 19.10 | -2.30% | 8,893 |
| Mar 13, 2026 | 19.80 | 19.80 | 19.35 | 19.55 | 19.55 | 1.03% | 1,288 |
| Mar 12, 2026 | 19.45 | 19.50 | 19.20 | 19.35 | 19.35 | -0.51% | 1,977 |
| Mar 11, 2026 | 19.40 | 19.75 | 19.35 | 19.45 | 19.45 | -0.51% | 4,876 |
| Mar 10, 2026 | 20.10 | 20.10 | 19.50 | 19.55 | 19.55 | 0.26% | 10,884 |
| Mar 9, 2026 | 19.80 | 19.85 | 19.35 | 19.50 | 19.50 | -2.01% | 8,509 |
| Mar 6, 2026 | 20.50 | 20.50 | 19.55 | 19.90 | 19.90 | -0.50% | 20,559 |
| Mar 5, 2026 | 19.90 | 20.40 | 19.80 | 20.00 | 20.00 | -0.99% | 4,094 |
| Mar 4, 2026 | 19.75 | 20.70 | 19.50 | 20.20 | 20.20 | 2.54% | 10,836 |
| Mar 3, 2026 | 20.30 | 20.30 | 19.65 | 19.70 | 19.70 | -2.96% | 11,391 |
| Mar 2, 2026 | 20.30 | 20.60 | 20.20 | 20.30 | 20.30 | -0.98% | 4,378 |
| Feb 27, 2026 | 20.70 | 20.70 | 20.40 | 20.50 | 20.50 | 0.49% | 2,547 |
| Feb 26, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | -0.49% | 923 |
| Feb 25, 2026 | 20.70 | 20.70 | 20.40 | 20.50 | 20.50 | 0.49% | 2,973 |
| Feb 24, 2026 | 20.60 | 20.70 | 20.30 | 20.40 | 20.40 | -0.49% | 2,417 |
| Feb 23, 2026 | 20.80 | 20.80 | 20.30 | 20.50 | 20.50 | -0.97% | 5,306 |
| Feb 20, 2026 | 20.80 | 20.90 | 20.50 | 20.70 | 20.70 | - | 3,733 |
| Feb 19, 2026 | 20.50 | 20.70 | 20.30 | 20.70 | 20.70 | 0.98% | 6,228 |
| Feb 18, 2026 | 20.90 | 20.90 | 20.40 | 20.50 | 20.50 | -1.44% | 15,319 |
| Feb 17, 2026 | 20.70 | 20.90 | 20.60 | 20.80 | 20.80 | -0.48% | 4,647 |
| Feb 16, 2026 | 21.00 | 21.00 | 20.70 | 20.90 | 20.90 | - | 3,123 |
| Feb 13, 2026 | 20.70 | 21.00 | 20.70 | 20.90 | 20.90 | -0.48% | 2,473 |
| Feb 12, 2026 | 20.80 | 21.10 | 20.80 | 21.00 | 21.00 | 0.96% | 2,858 |
| Feb 11, 2026 | 21.00 | 21.00 | 20.50 | 20.80 | 20.80 | -0.48% | 7,439 |
| Feb 10, 2026 | 20.60 | 21.00 | 20.60 | 20.90 | 20.90 | 1.46% | 4,967 |
| Feb 9, 2026 | 20.60 | 20.90 | 20.30 | 20.60 | 20.60 | - | 23,290 |
| Feb 6, 2026 | 20.70 | 20.90 | 20.40 | 20.60 | 20.60 | -0.96% | 7,551 |
| Feb 5, 2026 | 21.00 | 21.00 | 20.70 | 20.80 | 20.80 | -0.48% | 9,119 |
| Feb 4, 2026 | 21.00 | 21.00 | 20.80 | 20.90 | 20.90 | -0.48% | 6,078 |
| Feb 3, 2026 | 21.50 | 21.50 | 20.70 | 21.00 | 21.00 | - | 11,745 |
| Feb 2, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | 2,582 |
| Jan 30, 2026 | 21.00 | 21.00 | 20.70 | 20.80 | 20.80 | -0.95% | 4,294 |
| Jan 29, 2026 | 21.10 | 21.10 | 20.80 | 21.00 | 21.00 | - | 3,171 |
| Jan 28, 2026 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | -0.47% | 4,625 |
| Jan 27, 2026 | 21.00 | 21.10 | 20.90 | 21.10 | 21.10 | 0.48% | 3,784 |
| Jan 26, 2026 | 21.30 | 21.30 | 20.80 | 21.00 | 21.00 | -0.94% | 6,158 |
| Jan 23, 2026 | 21.10 | 21.20 | 20.80 | 21.20 | 21.20 | 0.95% | 4,213 |
| Jan 22, 2026 | 21.20 | 21.20 | 20.90 | 21.00 | 21.00 | 0.48% | 7,165 |
| Jan 21, 2026 | 21.20 | 21.20 | 20.70 | 20.90 | 20.90 | -0.48% | 2,173 |
| Jan 20, 2026 | 20.90 | 21.20 | 20.70 | 21.00 | 21.00 | -0.94% | 4,035 |
| Jan 19, 2026 | 21.20 | 21.40 | 20.90 | 21.20 | 21.20 | -0.47% | 7,710 |
| Jan 16, 2026 | 21.30 | 21.40 | 21.10 | 21.30 | 21.30 | 0.47% | 3,709 |
| Jan 15, 2026 | 21.40 | 21.40 | 20.90 | 21.20 | 21.20 | 0.47% | 7,313 |
| Jan 14, 2026 | 21.60 | 21.60 | 21.10 | 21.10 | 21.10 | -1.40% | 4,436 |
| Jan 13, 2026 | 21.50 | 21.60 | 21.10 | 21.40 | 21.40 | -0.47% | 4,512 |
| Jan 12, 2026 | 21.70 | 21.70 | 21.20 | 21.50 | 21.50 | - | 4,022 |
| Jan 9, 2026 | 21.70 | 21.70 | 21.20 | 21.50 | 21.50 | 0.47% | 5,654 |
| Jan 8, 2026 | 21.90 | 21.90 | 21.20 | 21.40 | 21.40 | -1.38% | 5,892 |
| Jan 7, 2026 | 21.90 | 21.90 | 21.60 | 21.70 | 21.70 | - | 5,329 |
| Jan 6, 2026 | 21.90 | 21.90 | 21.60 | 21.70 | 21.70 | -0.46% | 2,929 |
| Jan 5, 2026 | 21.60 | 21.90 | 21.50 | 21.80 | 21.80 | 1.40% | 6,410 |
| Jan 2, 2026 | 21.40 | 21.90 | 21.10 | 21.50 | 21.50 | 0.47% | 4,293 |
| Dec 30, 2025 | 21.30 | 21.40 | 20.90 | 21.40 | 21.40 | 1.90% | 10,707 |
| Dec 29, 2025 | 20.90 | 21.40 | 20.90 | 21.00 | 21.00 | -0.47% | 14,037 |
| Dec 23, 2025 | 21.30 | 21.30 | 21.00 | 21.10 | 21.10 | -0.94% | 2,011 |
| Dec 22, 2025 | 21.20 | 21.40 | 20.80 | 21.30 | 21.30 | 2.40% | 10,341 |
| Dec 19, 2025 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 4,354 |
| Dec 18, 2025 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | 0.96% | 11,754 |
| Dec 17, 2025 | 20.60 | 20.90 | 20.60 | 20.80 | 20.80 | 0.48% | 6,615 |
| Dec 16, 2025 | 21.00 | 21.00 | 20.50 | 20.70 | 20.70 | -1.43% | 14,739 |
| Dec 15, 2025 | 21.00 | 21.20 | 20.20 | 21.00 | 21.00 | - | 19,840 |
| Dec 12, 2025 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | - | 13,500 |
| Dec 11, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - | 770 |
| Dec 10, 2025 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | - | 1,967 |
| Dec 9, 2025 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | - | 3,046 |
| Dec 8, 2025 | 21.30 | 21.40 | 20.90 | 21.00 | 21.00 | -0.47% | 3,435 |
| Dec 5, 2025 | 21.30 | 21.40 | 20.90 | 21.10 | 21.10 | - | 5,670 |
| Dec 4, 2025 | 21.60 | 21.60 | 20.90 | 21.10 | 21.10 | -0.94% | 6,278 |
| Dec 3, 2025 | 21.30 | 21.70 | 21.00 | 21.30 | 21.30 | -0.47% | 6,706 |
| Dec 2, 2025 | 21.40 | 21.40 | 21.00 | 21.40 | 21.40 | - | 6,206 |
| Dec 1, 2025 | 21.00 | 21.40 | 20.70 | 21.40 | 21.40 | 1.90% | 2,516 |