Skip to main content
Wiit S.p.A. (BIT:WIIT)
Italy flag Italy · Delayed Price · Currency is EUR
19.36
-0.12 (-0.62%)
At close: Dec 5, 2025

Wiit S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.3819.9419.3419.3619.36-0.62%116,101
Dec 4, 202519.2619.8419.2619.4819.481.25%133,605
Dec 3, 202518.9619.3618.9019.2419.241.80%110,361
Dec 2, 202519.1019.1618.8418.9018.90-1.36%59,051
Dec 1, 202519.1419.3018.7219.1619.16-0.31%70,836
Nov 28, 202519.2619.2619.0019.2219.221.05%82,620
Nov 27, 202518.7219.1618.7219.0219.020.32%66,668
Nov 26, 202518.8019.2818.8018.9618.960.42%74,829
Nov 25, 202518.6018.9018.3818.8818.881.18%58,351
Nov 24, 202519.0019.3218.6218.6618.66-2.20%121,447
Nov 21, 202518.8619.1018.6219.0819.08-0.10%63,463
Nov 20, 202518.3419.1418.1419.1019.104.14%77,227
Nov 19, 202517.7418.5217.7418.3418.342.12%67,924
Nov 18, 202517.5818.1217.4417.9617.961.13%91,695
Nov 17, 202517.7018.1217.6617.7617.760.45%80,752
Nov 14, 202518.7618.8017.1617.6817.68-5.66%231,313
Nov 13, 202519.1819.3217.5418.7418.74-1.16%158,201
Nov 12, 202519.3019.4218.8618.9618.96-0.84%66,435
Nov 11, 202519.0419.3818.8619.1219.120.10%52,478
Nov 10, 202520.2020.2019.0619.1019.10-0.62%70,663
Nov 7, 202519.4419.5219.0819.2219.220.10%54,827
Nov 6, 202519.9819.9819.2019.2019.20-3.03%89,348
Nov 5, 202519.6219.8019.1819.8019.801.96%60,853
Nov 4, 202519.3419.6819.2019.4219.42-0.41%57,811
Nov 3, 202519.7820.5019.4019.5019.50-1.12%142,765
Oct 31, 202519.6219.7819.4619.7219.720.20%59,433
Oct 30, 202519.8820.0519.6219.6819.680.20%110,889
Oct 29, 202519.9020.0019.5819.6419.64-0.91%49,514
Oct 28, 202519.8619.9819.6419.8219.820.30%31,125
Oct 27, 202519.7619.9619.6419.7619.760.61%37,309
Oct 24, 202519.8219.8619.5019.6419.640.20%38,237
Oct 23, 202519.7419.9419.2619.6019.600.31%54,427
Oct 22, 202519.7019.8219.4419.5419.54-0.61%71,464
Oct 21, 202519.0819.7018.8819.6619.663.47%51,329
Oct 20, 202518.4219.0018.2219.0019.005.32%41,274
Oct 17, 202518.1218.4017.9218.0418.04-3.32%68,343
Oct 16, 202518.6018.8218.2218.6618.66-50,407
Oct 15, 202518.4218.9218.3618.6618.662.53%81,586
Oct 14, 202519.6019.6218.1018.2018.20-7.89%140,472
Oct 13, 202520.3020.4019.7419.7619.76-1.45%39,999
Oct 10, 202520.1020.6519.9420.0520.05-1.23%62,907
Oct 9, 202520.3520.4520.0520.3020.301.00%37,810
Oct 8, 202520.0020.3519.8620.1020.100.25%36,141
Oct 7, 202520.4020.4019.9820.0520.05-0.50%22,977
Oct 6, 202519.9820.7519.7820.1520.150.85%73,951
Oct 3, 202519.1419.9819.1419.9819.983.20%28,887
Oct 2, 202519.2819.7619.1219.3619.361.57%33,215
Oct 1, 202519.2019.4019.0619.0619.06-1.95%14,854
Sep 30, 202519.6419.6419.1819.4419.440.21%20,948
Sep 29, 202519.5019.7019.3019.4019.40-0.61%22,593
Sep 26, 202519.5219.5419.0219.5219.520.51%33,015
Sep 25, 202519.3020.1519.2019.4219.421.68%90,313
Sep 24, 202519.7819.9419.1019.1019.10-2.25%55,806
Sep 23, 202518.9019.6218.8619.5419.542.30%46,280
Sep 22, 202519.5219.5219.0019.1019.10-1.65%24,901
Sep 19, 202519.2019.5019.2019.4219.420.10%28,612
Sep 18, 202519.5019.8819.2819.4019.40-0.41%35,615
Sep 17, 202518.9219.5218.9019.4819.483.29%42,163
Sep 16, 202518.9819.3418.8418.8618.86-0.63%27,541
Sep 15, 202518.7419.2018.7018.9818.982.04%29,359
Sep 12, 202518.5818.9018.5218.6018.600.43%17,804
Sep 11, 202518.3818.8818.2618.5218.521.87%28,267
Sep 10, 202518.4218.4818.1818.1818.18-0.66%26,914
Sep 9, 202518.2818.4418.0018.3018.30-20,822
Sep 8, 202518.4418.4618.1018.3018.300.22%12,436
Sep 5, 202518.2618.6418.2618.2618.26-26,312
Sep 4, 202518.2218.3618.0818.2618.260.88%13,126
Sep 3, 202518.4418.5018.0218.1018.10-0.88%23,693
Sep 2, 202518.6218.6218.1218.2618.26-2.25%31,502
Sep 1, 202518.9419.0018.6418.6818.68-0.11%24,699
Aug 29, 202519.6219.6818.7018.7018.70-4.10%47,564
Aug 28, 202519.4819.7419.3819.5019.500.31%62,478
Aug 27, 202519.2019.6019.0419.4419.442.21%84,230
Aug 26, 202518.2619.1818.1419.0219.023.48%76,943
Aug 25, 202518.3218.6218.2818.3818.380.88%31,361
Aug 22, 202517.5018.3017.4018.2218.223.64%188,728
Aug 21, 202517.7017.9217.5817.5817.58-0.79%20,562
Aug 20, 202517.8417.9217.7017.7217.72-1.99%18,993
Aug 19, 202517.8818.2617.8618.0818.08-24,502
Aug 18, 202518.4818.4817.7418.0818.082.38%43,460
Aug 14, 202518.1618.1617.6417.6617.66-1.45%33,986
Aug 13, 202518.6218.6617.9217.9217.92-3.24%62,626
Aug 12, 202518.7218.7818.4218.5218.52-1.28%40,088
Aug 11, 202519.9219.9218.7218.7618.76-4.67%63,472
Aug 8, 202518.4619.6818.4619.6819.686.61%85,922
Aug 7, 202518.2618.7618.2018.4618.460.33%54,490
Aug 6, 202518.1418.6218.0618.4018.402.22%80,688
Aug 5, 202517.2618.6016.8618.0018.005.63%249,855
Aug 4, 202516.3017.4415.5417.0417.045.58%229,094
Aug 1, 202515.6016.2815.5216.1416.143.33%54,813
Jul 31, 202515.8415.8415.4615.6215.62-0.76%17,773
Jul 30, 202515.9416.0615.7415.7415.74-1.13%27,933
Jul 29, 202515.8815.9815.7815.9215.920.63%17,872
Jul 28, 202515.6016.0815.6015.8215.821.02%23,231
Jul 25, 202516.0016.0215.6015.6615.66-2.12%34,277
Jul 24, 202516.4616.4615.9816.0016.00-2.79%40,002
Jul 23, 202516.0616.5416.0416.4616.463.52%48,792
Jul 22, 202515.9416.0815.5415.9015.900.63%49,039
Jul 21, 202515.7016.2615.6415.8015.801.15%38,866
Jul 18, 202515.4215.9015.3615.6215.621.17%19,343