NewPrinces S.p.A. (BIT:NWL)
Italy
· Delayed Price · Currency is EUR 17.45
-0.31 (-1.75%)
Last updated: Apr 29, 2026, 9:54 AM CET
NewPrinces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.72 | 17.72 | 17.43 | 17.43 | - | -1.86% | 977 |
| Apr 28, 2026 | 17.71 | 17.88 | 17.48 | 17.76 | 17.76 | 0.28% | 54,078 |
| Apr 27, 2026 | 17.67 | 17.98 | 17.58 | 17.71 | 17.71 | 0.51% | 53,236 |
| Apr 24, 2026 | 17.20 | 17.67 | 17.10 | 17.62 | 17.62 | 2.74% | 60,392 |
| Apr 23, 2026 | 17.52 | 17.74 | 17.15 | 17.15 | 17.15 | -2.11% | 50,177 |
| Apr 22, 2026 | 17.60 | 17.84 | 17.42 | 17.52 | 17.52 | 0.11% | 63,877 |
| Apr 21, 2026 | 17.97 | 18.01 | 17.33 | 17.50 | 17.50 | -2.62% | 125,450 |
| Apr 20, 2026 | 18.16 | 18.59 | 17.87 | 17.97 | 17.97 | -2.12% | 130,199 |
| Apr 17, 2026 | 17.95 | 18.45 | 17.89 | 18.36 | 18.36 | 2.51% | 114,856 |
| Apr 16, 2026 | 18.60 | 18.60 | 17.91 | 17.91 | 17.91 | -3.19% | 93,015 |
| Apr 15, 2026 | 18.44 | 18.64 | 18.22 | 18.50 | 18.50 | 0.22% | 144,589 |
| Apr 14, 2026 | 17.76 | 18.46 | 17.66 | 18.46 | 18.46 | 3.36% | 192,958 |
| Apr 13, 2026 | 17.90 | 17.90 | 17.17 | 17.86 | 17.86 | -1.11% | 241,782 |
| Apr 10, 2026 | 17.50 | 18.10 | 17.27 | 18.06 | 18.06 | 2.79% | 189,171 |
| Apr 9, 2026 | 18.15 | 18.15 | 16.88 | 17.57 | 17.57 | -2.06% | 344,743 |
| Apr 8, 2026 | 18.10 | 18.30 | 17.01 | 17.94 | 17.94 | 3.10% | 458,674 |
| Apr 7, 2026 | 16.00 | 17.78 | 15.90 | 17.40 | 17.40 | 13.28% | 1,047,722 |
| Apr 2, 2026 | 16.00 | 16.28 | 13.92 | 15.36 | 15.36 | -7.47% | 1,444,256 |
| Apr 1, 2026 | 20.50 | 20.60 | 15.74 | 16.60 | 16.60 | -20.19% | 1,009,319 |
| Mar 31, 2026 | 20.60 | 21.40 | 19.44 | 20.80 | 20.80 | 8.45% | 444,347 |
| Mar 30, 2026 | 18.50 | 19.18 | 18.38 | 19.18 | 19.18 | 3.12% | 62,242 |
| Mar 27, 2026 | 19.10 | 19.10 | 18.24 | 18.60 | 18.60 | -1.38% | 49,809 |
| Mar 26, 2026 | 18.84 | 18.92 | 18.42 | 18.86 | 18.86 | 1.29% | 44,604 |
| Mar 25, 2026 | 18.20 | 18.82 | 18.14 | 18.62 | 18.62 | 2.42% | 49,232 |
| Mar 24, 2026 | 17.48 | 18.30 | 17.08 | 18.18 | 18.18 | 4.60% | 66,134 |
| Mar 23, 2026 | 16.70 | 17.66 | 16.36 | 17.38 | 17.38 | 2.24% | 115,720 |
| Mar 20, 2026 | 17.02 | 17.42 | 16.90 | 17.00 | 17.00 | -1.62% | 53,686 |
| Mar 19, 2026 | 17.18 | 17.30 | 16.92 | 17.28 | 17.28 | -0.92% | 89,820 |
| Mar 18, 2026 | 17.40 | 17.84 | 17.16 | 17.44 | 17.44 | -0.11% | 83,969 |
| Mar 17, 2026 | 17.50 | 17.70 | 17.06 | 17.46 | 17.46 | -0.91% | 110,979 |
| Mar 16, 2026 | 18.30 | 18.30 | 16.52 | 17.62 | 17.62 | -4.86% | 427,050 |
| Mar 13, 2026 | 18.72 | 19.06 | 18.22 | 18.52 | 18.52 | -3.34% | 358,651 |
| Mar 12, 2026 | 19.18 | 19.18 | 18.34 | 19.16 | 19.16 | -0.42% | 210,674 |
| Mar 11, 2026 | 19.50 | 19.50 | 19.14 | 19.24 | 19.24 | -0.82% | 98,011 |
| Mar 10, 2026 | 19.52 | 19.92 | 19.40 | 19.40 | 19.40 | 0.52% | 105,013 |
| Mar 9, 2026 | 19.52 | 19.66 | 19.10 | 19.30 | 19.30 | -2.23% | 78,370 |
| Mar 6, 2026 | 20.20 | 20.50 | 19.64 | 19.74 | 19.74 | -1.20% | 147,290 |
| Mar 5, 2026 | 20.50 | 20.50 | 19.86 | 19.98 | 19.98 | -1.58% | 131,119 |
| Mar 4, 2026 | 19.50 | 20.60 | 19.36 | 20.30 | 20.30 | 1.70% | 183,077 |
| Mar 3, 2026 | 20.65 | 20.65 | 19.54 | 19.96 | 19.96 | -3.81% | 169,814 |
| Mar 2, 2026 | 20.60 | 21.20 | 20.30 | 20.75 | 20.75 | -2.12% | 150,455 |
| Feb 27, 2026 | 21.10 | 21.20 | 20.60 | 21.20 | 21.20 | 0.24% | 142,015 |
| Feb 26, 2026 | 20.20 | 21.15 | 20.03 | 21.15 | 21.15 | 5.49% | 202,592 |
| Feb 25, 2026 | 20.35 | 20.50 | 20.05 | 20.05 | 20.05 | -2.20% | 76,126 |
| Feb 24, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 2.50% | 114,822 |
| Feb 23, 2026 | 20.30 | 20.50 | 19.98 | 20.00 | 20.00 | -1.48% | 117,864 |
| Feb 20, 2026 | 20.00 | 20.30 | 19.94 | 20.30 | 20.30 | 1.00% | 43,770 |
| Feb 19, 2026 | 19.90 | 20.15 | 19.52 | 20.10 | 20.10 | 0.60% | 92,038 |
| Feb 18, 2026 | 19.98 | 20.05 | 19.60 | 19.98 | 19.98 | - | 64,199 |
| Feb 17, 2026 | 20.10 | 20.10 | 19.62 | 19.98 | 19.98 | -0.84% | 27,886 |
| Feb 16, 2026 | 20.10 | 20.30 | 19.76 | 20.15 | 20.15 | 0.50% | 73,808 |
| Feb 13, 2026 | 19.30 | 20.05 | 19.22 | 20.05 | 20.05 | 4.32% | 57,696 |
| Feb 12, 2026 | 19.68 | 19.74 | 19.20 | 19.22 | 19.22 | -2.44% | 41,262 |
| Feb 11, 2026 | 19.90 | 19.96 | 19.56 | 19.70 | 19.70 | -1.20% | 42,181 |
| Feb 10, 2026 | 19.80 | 19.94 | 19.42 | 19.94 | 19.94 | - | 80,192 |
| Feb 9, 2026 | 20.40 | 20.50 | 19.78 | 19.94 | 19.94 | -1.53% | 86,514 |
| Feb 6, 2026 | 19.28 | 20.25 | 19.00 | 20.25 | 20.25 | 3.63% | 123,365 |
| Feb 5, 2026 | 19.76 | 20.15 | 19.44 | 19.54 | 19.54 | -1.41% | 63,253 |
| Feb 4, 2026 | 19.88 | 20.00 | 19.68 | 19.82 | 19.82 | 0.10% | 32,943 |
| Feb 3, 2026 | 20.00 | 20.05 | 19.76 | 19.80 | 19.80 | -0.60% | 51,879 |
| Feb 2, 2026 | 19.88 | 20.00 | 19.50 | 19.92 | 19.92 | 1.32% | 79,216 |
| Jan 30, 2026 | 19.48 | 19.80 | 19.26 | 19.66 | 19.66 | 1.34% | 74,878 |
| Jan 29, 2026 | 19.54 | 19.54 | 19.20 | 19.40 | 19.40 | 0.31% | 72,149 |
| Jan 28, 2026 | 19.86 | 19.92 | 19.34 | 19.34 | 19.34 | -2.22% | 78,621 |
| Jan 27, 2026 | 19.70 | 19.80 | 19.42 | 19.78 | 19.78 | 0.71% | 48,572 |
| Jan 26, 2026 | 19.78 | 19.80 | 19.02 | 19.64 | 19.64 | -0.10% | 126,557 |
| Jan 23, 2026 | 20.70 | 20.70 | 19.66 | 19.66 | 19.66 | -3.63% | 115,766 |
| Jan 22, 2026 | 19.58 | 20.40 | 19.48 | 20.40 | 20.40 | 4.62% | 114,735 |
| Jan 21, 2026 | 19.44 | 19.50 | 18.98 | 19.50 | 19.50 | 0.31% | 99,138 |
| Jan 20, 2026 | 19.34 | 19.44 | 19.06 | 19.44 | 19.44 | - | 67,832 |
| Jan 19, 2026 | 18.62 | 19.44 | 18.62 | 19.44 | 19.44 | 3.18% | 93,051 |
| Jan 16, 2026 | 19.04 | 19.04 | 18.72 | 18.84 | 18.84 | -0.11% | 24,322 |
| Jan 15, 2026 | 18.76 | 19.00 | 18.54 | 18.86 | 18.86 | 1.29% | 49,027 |
| Jan 14, 2026 | 18.48 | 18.68 | 18.32 | 18.62 | 18.62 | 0.65% | 94,725 |
| Jan 13, 2026 | 19.06 | 19.06 | 18.50 | 18.50 | 18.50 | -2.84% | 68,045 |
| Jan 12, 2026 | 19.30 | 19.38 | 18.78 | 19.04 | 19.04 | -0.63% | 99,115 |
| Jan 9, 2026 | 19.40 | 19.40 | 18.98 | 19.16 | 19.16 | -1.03% | 74,162 |
| Jan 8, 2026 | 19.22 | 19.56 | 19.10 | 19.36 | 19.36 | 0.21% | 49,634 |
| Jan 7, 2026 | 19.66 | 19.72 | 19.12 | 19.32 | 19.32 | -1.23% | 93,216 |
| Jan 6, 2026 | 19.52 | 19.58 | 19.24 | 19.56 | 19.56 | 0.31% | 60,693 |
| Jan 5, 2026 | 20.00 | 20.00 | 19.12 | 19.50 | 19.50 | -1.42% | 138,688 |
| Jan 2, 2026 | 19.40 | 20.00 | 19.34 | 19.78 | 19.78 | 2.17% | 109,702 |
| Dec 30, 2025 | 19.50 | 19.54 | 19.22 | 19.36 | 19.36 | -0.72% | 78,477 |
| Dec 29, 2025 | 19.88 | 19.90 | 19.36 | 19.50 | 19.50 | -1.42% | 106,554 |
| Dec 23, 2025 | 19.94 | 20.10 | 19.68 | 19.78 | 19.78 | -0.50% | 59,243 |
| Dec 22, 2025 | 19.80 | 19.92 | 19.58 | 19.88 | 19.88 | - | 37,287 |
| Dec 19, 2025 | 19.76 | 19.92 | 19.54 | 19.88 | 19.88 | -0.60% | 89,754 |
| Dec 18, 2025 | 19.74 | 20.00 | 19.50 | 20.00 | 20.00 | 2.56% | 47,993 |
| Dec 17, 2025 | 19.96 | 20.10 | 19.46 | 19.50 | 19.50 | -2.11% | 51,747 |
| Dec 16, 2025 | 19.96 | 19.96 | 19.52 | 19.92 | 19.92 | 0.10% | 82,535 |
| Dec 15, 2025 | 19.72 | 20.05 | 19.60 | 19.90 | 19.90 | 1.84% | 84,797 |
| Dec 12, 2025 | 19.56 | 19.66 | 19.32 | 19.54 | 19.54 | 1.24% | 38,473 |
| Dec 11, 2025 | 19.26 | 19.42 | 18.88 | 19.30 | 19.30 | 0.52% | 52,716 |
| Dec 10, 2025 | 19.72 | 19.72 | 19.00 | 19.20 | 19.20 | -1.54% | 58,616 |
| Dec 9, 2025 | 19.56 | 19.66 | 19.20 | 19.50 | 19.50 | -0.41% | 70,157 |
| Dec 8, 2025 | 19.30 | 19.58 | 19.22 | 19.58 | 19.58 | 1.45% | 54,184 |
| 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 |