Skip to main content
Wiit S.p.A. (BIT:WIIT)
Italy flag Italy · Delayed Price · Currency is EUR
29.55
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET

Wiit S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.0030.0029.5529.5529.55-21,097
Apr 27, 202630.7030.7029.4029.5529.55-2.48%29,554
Apr 24, 202630.4530.7029.8030.3030.30-1.78%31,503
Apr 23, 202631.0531.0530.2030.8530.85-0.64%51,509
Apr 22, 202630.6531.4030.4031.0531.051.31%38,650
Apr 21, 202629.9531.3529.8030.6530.653.20%72,661
Apr 20, 202630.2531.0029.0029.7029.70-2.30%57,237
Apr 17, 202630.0030.7529.6530.4030.402.53%88,400
Apr 16, 202628.2029.7528.0029.6529.655.33%80,012
Apr 15, 202627.9528.1527.5528.1528.151.99%33,379
Apr 14, 202627.7028.0027.3027.6027.600.73%14,088
Apr 13, 202627.8527.8526.4527.4027.40-0.36%24,596
Apr 10, 202627.7028.0027.1527.5027.500.55%41,105
Apr 9, 202627.4027.8527.1527.3527.35-1.44%25,495
Apr 8, 202628.9529.0027.2027.7527.750.36%53,109
Apr 7, 202627.1528.4026.8027.6527.653.17%79,559
Apr 2, 202626.1027.1526.1026.8026.800.56%33,042
Apr 1, 202626.5026.8526.3026.6526.651.91%39,082
Mar 31, 202626.2026.6025.8526.1526.150.97%51,519
Mar 30, 202625.8527.0025.4025.9025.900.58%35,010
Mar 27, 202627.8527.8525.6025.7525.75-2.83%42,335
Mar 26, 202626.7027.0026.1026.5026.50-0.75%37,675
Mar 25, 202626.8527.5526.7026.7026.70-1.84%35,593
Mar 24, 202628.2028.2026.5527.2027.20-2.33%43,284
Mar 23, 202627.0027.9525.2527.8527.851.64%37,819
Mar 20, 202627.4528.5027.3027.4027.400.55%44,573
Mar 19, 202628.0028.0027.1527.2527.25-1.62%59,775
Mar 18, 202627.9028.7027.5027.7027.700.54%45,720
Mar 17, 202627.8528.2527.4027.5527.55-1.25%45,344
Mar 16, 202627.8528.4027.2527.9027.90-0.36%54,135
Mar 13, 202627.7528.2527.1028.0028.000.54%63,656
Mar 12, 202626.5528.9523.9027.8527.853.53%220,039
Mar 11, 202627.8527.8526.3026.9026.90-3.93%72,977
Mar 10, 202627.5028.4027.1028.0028.003.70%67,153
Mar 9, 202626.4027.1525.6027.0027.003.05%77,511
Mar 6, 202625.7026.2525.6026.2026.202.95%26,136
Mar 5, 202625.3025.8525.3025.4525.450.39%24,787
Mar 4, 202624.8525.8024.8525.3525.35-0.39%31,392
Mar 3, 202625.7525.7524.9025.4525.45-2.12%110,938
Mar 2, 202626.2026.7525.8526.0026.00-2.44%66,928
Feb 27, 202626.3526.8026.3526.6526.650.38%47,208
Feb 26, 202626.5026.8026.2026.5526.550.19%47,201
Feb 25, 202626.9027.0526.3526.5026.50-0.93%72,200
Feb 24, 202626.4027.0526.2526.7526.750.75%45,599
Feb 23, 202627.5527.8026.4526.5526.55-3.63%79,727
Feb 20, 202627.3527.6526.9527.5527.551.10%48,010
Feb 19, 202628.0028.4527.2527.2527.25-3.37%87,888
Feb 18, 202627.3028.2026.5528.2028.203.49%95,286
Feb 17, 202627.8027.8027.0527.2527.25-0.91%88,786
Feb 16, 202627.3527.7026.9027.5027.500.92%80,337
Feb 13, 202626.6027.4025.6527.2527.255.01%128,741
Feb 12, 202625.8526.2525.4025.9525.951.57%85,077
Feb 11, 202625.0525.5524.8525.5525.550.59%72,379
Feb 10, 202625.3025.4525.1025.4025.400.40%70,881
Feb 9, 202624.8025.4524.6525.3025.303.05%101,218
Feb 6, 202626.0026.3524.2524.5524.55-6.12%141,074
Feb 5, 202625.3526.1525.0026.1526.153.16%109,448
Feb 4, 202625.2025.8524.8025.3525.35-138,100
Feb 3, 202626.7026.7025.1025.3525.35-3.43%123,050
Feb 2, 202625.8026.7025.7526.2526.250.57%109,385
Jan 30, 202625.4026.1525.4026.1026.102.96%97,079
Jan 29, 202626.0026.2025.2025.3525.35-2.50%117,960
Jan 28, 202625.6526.3025.6526.0026.000.78%140,348
Jan 27, 202624.9025.9024.7025.8025.804.45%132,523
Jan 26, 202624.7024.7524.3524.7024.700.61%106,796
Jan 23, 202624.6525.0024.3024.5524.550.82%116,827
Jan 22, 202624.5524.9024.3524.3524.35-0.20%105,862
Jan 21, 202623.9024.4523.3024.4024.402.52%124,503
Jan 20, 202623.3023.9023.1023.8023.801.71%140,090
Jan 19, 202622.9523.5522.9523.4023.400.21%83,046
Jan 16, 202622.0023.4022.0023.3523.354.71%150,343
Jan 15, 202622.6522.8522.1522.3022.30-0.89%106,350
Jan 14, 202622.5022.6522.2022.5022.500.67%91,483
Jan 13, 202621.8022.3521.8022.3522.351.13%85,324
Jan 12, 202621.8022.1521.5022.1022.100.91%109,779
Jan 9, 202621.4521.9021.2021.9021.902.10%112,253
Jan 8, 202620.3521.4520.3021.4521.455.15%133,875
Jan 7, 202620.4020.6520.1520.4020.40-0.24%99,060
Jan 6, 202620.5520.7020.3520.4520.45-0.24%42,151
Jan 5, 202620.3520.7020.0020.5020.501.99%77,459
Jan 2, 202620.4020.7520.0020.1020.10-0.74%63,571
Dec 30, 202520.0020.3019.9420.2520.250.75%63,364
Dec 29, 202519.5620.1019.5220.1020.103.08%80,149
Dec 23, 202519.5019.6819.2219.5019.50-54,144
Dec 22, 202519.3819.5819.1619.5019.500.41%40,192
Dec 19, 202519.4619.7419.3819.4219.42-0.82%61,550
Dec 18, 202519.8819.9019.0419.5819.58-0.91%126,472
Dec 17, 202519.3219.8619.3019.7619.762.49%52,674
Dec 16, 202519.2019.5619.2019.2819.28-0.31%54,275
Dec 15, 202519.7019.7019.0819.3419.34-0.62%73,098
Dec 12, 202519.4219.8419.4219.4619.46-0.71%73,736
Dec 11, 202519.4819.7819.2619.6019.600.31%69,845
Dec 10, 202519.2019.7019.1019.5419.541.45%75,218
Dec 9, 202519.5619.6619.2619.2619.26-0.21%90,006
Dec 8, 202519.2019.3419.0819.3019.30-0.31%32,337
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