NewPrinces S.p.A. (BIT:NWL)
Italy
· Delayed Price · Currency is EUR 19.30
-0.30 (-1.53%)
At close: Dec 5, 2025
NewPrinces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.62 | 19.90 | 19.18 | 19.30 | 19.30 | -1.53% | 86,885 |
| Dec 4, 2025 | 19.60 | 19.62 | 19.22 | 19.60 | 19.60 | 0.72% | 65,111 |
| Dec 3, 2025 | 19.50 | 19.68 | 19.30 | 19.46 | 19.46 | -0.10% | 102,047 |
| Dec 2, 2025 | 18.60 | 19.50 | 18.40 | 19.48 | 19.48 | 6.68% | 229,328 |
| Dec 1, 2025 | 17.82 | 18.40 | 17.62 | 18.26 | 18.26 | 3.16% | 111,008 |
| Nov 28, 2025 | 17.66 | 17.84 | 17.24 | 17.70 | 17.70 | 0.68% | 97,753 |
| Nov 27, 2025 | 17.34 | 17.58 | 17.26 | 17.58 | 17.58 | 1.03% | 76,908 |
| Nov 26, 2025 | 17.50 | 17.50 | 17.00 | 17.40 | 17.40 | 0.69% | 62,406 |
| Nov 25, 2025 | 17.34 | 17.52 | 17.02 | 17.28 | 17.28 | -0.35% | 70,015 |
| Nov 24, 2025 | 17.16 | 17.36 | 16.86 | 17.34 | 17.34 | 2.60% | 135,750 |
| Nov 21, 2025 | 17.02 | 17.20 | 16.12 | 16.90 | 16.90 | -1.74% | 442,680 |
| Nov 20, 2025 | 18.28 | 18.44 | 17.06 | 17.20 | 17.20 | -6.01% | 276,458 |
| Nov 19, 2025 | 18.64 | 18.64 | 18.10 | 18.30 | 18.30 | -1.82% | 71,867 |
| Nov 18, 2025 | 18.24 | 18.66 | 18.06 | 18.64 | 18.64 | 0.98% | 228,500 |
| Nov 17, 2025 | 18.88 | 18.88 | 18.22 | 18.46 | 18.46 | -3.45% | 131,493 |
| Nov 14, 2025 | 19.50 | 19.58 | 18.50 | 19.12 | 19.12 | -1.85% | 188,166 |
| Nov 13, 2025 | 19.40 | 19.86 | 19.28 | 19.48 | 19.48 | 1.14% | 85,510 |
| Nov 12, 2025 | 19.78 | 19.84 | 19.24 | 19.26 | 19.26 | -1.43% | 93,704 |
| Nov 11, 2025 | 19.90 | 19.94 | 19.42 | 19.54 | 19.54 | -1.81% | 123,590 |
| Nov 10, 2025 | 20.00 | 20.10 | 19.56 | 19.90 | 19.90 | 0.81% | 86,055 |
| Nov 7, 2025 | 19.68 | 19.98 | 19.44 | 19.74 | 19.74 | 0.30% | 94,377 |
| Nov 6, 2025 | 19.98 | 19.98 | 19.50 | 19.68 | 19.68 | -1.20% | 68,020 |
| Nov 5, 2025 | 19.80 | 20.05 | 19.64 | 19.92 | 19.92 | -0.65% | 82,562 |
| Nov 4, 2025 | 19.80 | 20.05 | 19.64 | 20.05 | 20.05 | 0.25% | 85,277 |
| Nov 3, 2025 | 19.86 | 20.20 | 19.64 | 20.00 | 20.00 | 0.40% | 84,053 |
| Oct 31, 2025 | 19.98 | 20.15 | 19.62 | 19.92 | 19.92 | 0.30% | 96,825 |
| Oct 30, 2025 | 21.10 | 21.40 | 19.86 | 19.86 | 19.86 | -5.65% | 184,605 |
| Oct 29, 2025 | 20.50 | 21.50 | 20.30 | 21.05 | 21.05 | 3.19% | 178,338 |
| Oct 28, 2025 | 20.10 | 20.75 | 19.92 | 20.40 | 20.40 | 1.24% | 1,398,689 |
| Oct 27, 2025 | 20.40 | 20.75 | 20.00 | 20.15 | 20.15 | 0.50% | 163,191 |
| Oct 24, 2025 | 20.10 | 20.20 | 19.70 | 20.05 | 20.05 | 0.65% | 143,093 |
| Oct 23, 2025 | 19.76 | 20.20 | 19.20 | 19.92 | 19.92 | 2.36% | 409,409 |
| Oct 22, 2025 | 24.30 | 24.40 | 19.32 | 19.46 | 19.46 | -19.92% | 1,401,835 |
| Oct 21, 2025 | 23.15 | 24.30 | 22.90 | 24.30 | 24.30 | 4.74% | 143,148 |
| Oct 20, 2025 | 23.00 | 23.40 | 22.50 | 23.20 | 23.20 | 1.98% | 116,819 |
| Oct 17, 2025 | 23.30 | 23.35 | 22.40 | 22.75 | 22.75 | -1.94% | 76,042 |
| Oct 16, 2025 | 23.00 | 23.40 | 22.75 | 23.20 | 23.20 | 1.31% | 75,108 |
| Oct 15, 2025 | 23.80 | 23.90 | 22.80 | 22.90 | 22.90 | -2.55% | 98,563 |
| Oct 14, 2025 | 23.15 | 23.50 | 22.85 | 23.50 | 23.50 | 0.86% | 60,653 |
| Oct 13, 2025 | 23.55 | 23.80 | 23.15 | 23.30 | 23.30 | -0.43% | 112,019 |
| Oct 10, 2025 | 23.95 | 23.95 | 23.05 | 23.40 | 23.40 | -1.47% | 120,960 |
| Oct 9, 2025 | 23.45 | 23.75 | 22.70 | 23.75 | 23.75 | 2.15% | 105,513 |
| Oct 8, 2025 | 22.10 | 23.50 | 21.95 | 23.25 | 23.25 | 5.44% | 221,230 |
| Oct 7, 2025 | 22.00 | 22.60 | 21.60 | 22.05 | 22.05 | 0.46% | 101,675 |
| Oct 6, 2025 | 22.70 | 22.75 | 21.90 | 21.95 | 21.95 | -2.44% | 78,835 |
| Oct 3, 2025 | 23.20 | 23.75 | 22.20 | 22.50 | 22.50 | -1.96% | 138,730 |
| Oct 2, 2025 | 23.50 | 23.60 | 22.55 | 22.95 | 22.95 | -1.71% | 90,930 |
| Oct 1, 2025 | 23.05 | 23.75 | 22.90 | 23.35 | 23.35 | 1.30% | 165,122 |
| Sep 30, 2025 | 23.15 | 23.45 | 22.65 | 23.05 | 23.05 | 0.88% | 83,782 |
| Sep 29, 2025 | 23.05 | 23.05 | 22.45 | 22.85 | 22.85 | 0.22% | 58,642 |
| Sep 26, 2025 | 23.00 | 23.00 | 22.25 | 22.80 | 22.80 | 0.44% | 41,980 |
| Sep 25, 2025 | 22.95 | 22.95 | 22.20 | 22.70 | 22.70 | -0.87% | 72,801 |
| Sep 24, 2025 | 23.15 | 23.15 | 22.35 | 22.90 | 22.90 | -0.65% | 56,074 |
| Sep 23, 2025 | 23.70 | 23.75 | 23.00 | 23.05 | 23.05 | -2.12% | 55,788 |
| Sep 22, 2025 | 23.85 | 23.95 | 23.00 | 23.55 | 23.55 | -1.67% | 137,259 |
| Sep 19, 2025 | 24.05 | 24.05 | 23.55 | 23.95 | 23.95 | - | 95,008 |
| Sep 18, 2025 | 23.80 | 24.10 | 23.65 | 23.95 | 23.95 | 0.63% | 33,568 |
| Sep 17, 2025 | 23.85 | 24.30 | 23.50 | 23.80 | 23.80 | - | 128,604 |
| Sep 16, 2025 | 24.20 | 24.20 | 23.45 | 23.80 | 23.80 | -1.45% | 69,821 |
| Sep 15, 2025 | 24.40 | 24.60 | 23.90 | 24.15 | 24.15 | -0.21% | 61,264 |
| Sep 12, 2025 | 25.35 | 25.45 | 24.20 | 24.20 | 24.20 | -3.39% | 73,098 |
| Sep 11, 2025 | 24.95 | 26.10 | 24.80 | 25.05 | 25.05 | 0.40% | 161,352 |
| Sep 10, 2025 | 24.20 | 25.10 | 23.25 | 24.95 | 24.95 | 6.17% | 91,504 |
| Sep 9, 2025 | 24.45 | 26.15 | 23.25 | 23.50 | 23.50 | 1.51% | 232,087 |
| Sep 8, 2025 | 23.55 | 23.65 | 22.90 | 23.15 | 23.15 | -1.07% | 51,917 |
| Sep 5, 2025 | 23.95 | 23.95 | 23.25 | 23.40 | 23.40 | -1.47% | 48,513 |
| Sep 4, 2025 | 23.70 | 23.80 | 23.35 | 23.75 | 23.75 | 1.06% | 41,868 |
| Sep 3, 2025 | 24.40 | 24.40 | 23.15 | 23.50 | 23.50 | -2.08% | 71,140 |
| Sep 2, 2025 | 24.75 | 24.75 | 23.80 | 24.00 | 24.00 | -2.04% | 76,057 |
| Sep 1, 2025 | 25.00 | 25.30 | 23.95 | 24.50 | 24.50 | -2.39% | 82,802 |
| Aug 29, 2025 | 25.10 | 25.10 | 24.75 | 25.10 | 25.10 | 0.80% | 49,134 |
| Aug 28, 2025 | 25.00 | 25.10 | 24.60 | 24.90 | 24.90 | - | 43,683 |
| Aug 27, 2025 | 24.90 | 25.20 | 24.20 | 24.90 | 24.90 | -0.80% | 53,194 |
| Aug 26, 2025 | 25.50 | 25.50 | 24.80 | 25.10 | 25.10 | -1.18% | 68,014 |
| Aug 25, 2025 | 25.20 | 25.60 | 25.10 | 25.40 | 25.40 | 0.79% | 51,781 |
| Aug 22, 2025 | 24.95 | 25.25 | 24.75 | 25.20 | 25.20 | 1.00% | 56,098 |
| Aug 21, 2025 | 25.00 | 25.10 | 24.55 | 24.95 | 24.95 | 0.60% | 72,192 |
| Aug 20, 2025 | 24.50 | 24.90 | 24.40 | 24.80 | 24.80 | 0.61% | 47,934 |
| Aug 19, 2025 | 25.10 | 25.20 | 24.35 | 24.65 | 24.65 | -0.80% | 70,947 |
| Aug 18, 2025 | 26.00 | 26.05 | 24.80 | 24.85 | 24.85 | -2.36% | 99,877 |
| Aug 14, 2025 | 24.90 | 25.45 | 24.70 | 25.45 | 25.45 | 3.04% | 150,521 |
| Aug 13, 2025 | 24.20 | 24.95 | 24.00 | 24.70 | 24.70 | 2.70% | 112,829 |
| Aug 12, 2025 | 24.00 | 24.50 | 23.65 | 24.05 | 24.05 | - | 85,956 |
| Aug 11, 2025 | 24.05 | 24.25 | 23.85 | 24.05 | 24.05 | 0.63% | 59,042 |
| Aug 8, 2025 | 24.30 | 24.50 | 23.85 | 23.90 | 23.90 | -1.65% | 58,781 |
| Aug 7, 2025 | 24.40 | 24.75 | 24.10 | 24.30 | 24.30 | - | 83,444 |
| Aug 6, 2025 | 23.60 | 24.60 | 23.30 | 24.30 | 24.30 | 3.40% | 132,992 |
| Aug 5, 2025 | 23.35 | 23.70 | 22.90 | 23.50 | 23.50 | 1.08% | 107,011 |
| Aug 4, 2025 | 21.95 | 23.90 | 21.95 | 23.25 | 23.25 | 6.90% | 187,350 |
| Aug 1, 2025 | 22.90 | 23.25 | 21.75 | 21.75 | 21.75 | -4.61% | 130,337 |
| Jul 31, 2025 | 22.30 | 22.90 | 21.75 | 22.80 | 22.80 | 2.24% | 110,610 |
| Jul 30, 2025 | 22.15 | 22.55 | 21.65 | 22.30 | 22.30 | 0.22% | 98,455 |
| Jul 29, 2025 | 21.80 | 22.95 | 21.60 | 22.25 | 22.25 | 4.95% | 273,228 |
| Jul 28, 2025 | 19.82 | 21.35 | 19.70 | 21.20 | 21.20 | 9.28% | 473,948 |
| Jul 25, 2025 | 22.00 | 22.10 | 17.86 | 19.40 | 19.40 | -9.35% | 522,187 |
| Jul 24, 2025 | 20.70 | 21.55 | 20.70 | 21.40 | 21.40 | 2.15% | 70,020 |
| Jul 23, 2025 | 21.10 | 21.10 | 20.85 | 20.95 | 20.95 | -0.24% | 86,594 |
| Jul 22, 2025 | 21.00 | 21.15 | 20.60 | 21.00 | 21.00 | 0.72% | 44,865 |
| Jul 21, 2025 | 21.20 | 21.30 | 20.60 | 20.85 | 20.85 | -1.18% | 55,621 |
| Jul 18, 2025 | 20.65 | 21.10 | 20.45 | 21.10 | 21.10 | 2.43% | 89,523 |