Infrastrutture Wireless Italiane S.p.A. (FRA:WI8)
Germany
· Delayed Price · Currency is EUR 7.65
-0.01 (-0.20%)
Last updated: Dec 4, 2025, 8:34 AM CET
FRA:WI8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.60 | 7.63 | 7.60 | 7.63 | 7.63 | -0.26% | 10 |
| Dec 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.20% | - |
| Dec 3, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.67% | - |
| Dec 2, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.13% | - |
| Dec 1, 2025 | 7.78 | 7.79 | 7.78 | 7.79 | 7.79 | -0.89% | - |
| Nov 28, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 2.95% | - |
| Nov 27, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.80% | - |
| Nov 26, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.24% | - |
| Nov 25, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.16% | - |
| Nov 24, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.46% | - |
| Nov 21, 2025 | 7.58 | 7.88 | 7.58 | 7.88 | 7.67 | 1.42% | 2,500 |
| Nov 20, 2025 | 7.76 | 8.01 | 7.76 | 7.77 | 7.56 | -0.77% | 3,509 |
| Nov 19, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.62 | -0.51% | - |
| Nov 18, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.66 | 0.25% | - |
| Nov 17, 2025 | 7.82 | 7.85 | 7.82 | 7.85 | 7.64 | 1.68% | 19 |
| Nov 14, 2025 | 7.73 | 7.73 | 7.72 | 7.72 | 7.51 | -2.89% | - |
| Nov 13, 2025 | 7.95 | 8.00 | 7.95 | 7.95 | 7.73 | -5.30% | 50 |
| Nov 12, 2025 | 8.27 | 8.40 | 8.27 | 8.40 | 8.17 | 0.06% | 460 |
| Nov 11, 2025 | 8.81 | 8.81 | 8.39 | 8.39 | 8.16 | -11.45% | 1,200 |
| Nov 10, 2025 | 9.49 | 9.49 | 9.48 | 9.48 | 9.22 | -0.79% | 350 |
| Nov 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.29 | 3.52% | - |
| Nov 6, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 8.97 | -0.27% | - |
| Nov 5, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.00 | -0.32% | - |
| Nov 4, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.03 | -1.80% | - |
| Nov 3, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.19 | 0.21% | - |
| Oct 31, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.17 | -1.77% | - |
| Oct 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.34 | -1.08% | - |
| Oct 29, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.44 | -1.22% | - |
| Oct 28, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.56 | -0.30% | - |
| Oct 27, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.59 | -1.30% | - |
| Oct 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.71 | 2.67% | 6 |
| Oct 23, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.46 | 0.26% | - |
| Oct 22, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.44 | 0.36% | - |
| Oct 21, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.40 | -1.02% | - |
| Oct 20, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.50 | 2.84% | - |
| Oct 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.24 | -1.66% | - |
| Oct 16, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.39 | -1.58% | - |
| Oct 15, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.54 | 1.08% | - |
| Oct 14, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.44 | -1.12% | - |
| Oct 13, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.55 | 0.15% | - |
| Oct 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.53 | 0.10% | - |
| Oct 9, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.52 | 0.51% | - |
| Oct 8, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.47 | -1.67% | - |
| Oct 7, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.64 | -0.10% | - |
| Oct 6, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.64 | -0.30% | - |
| Oct 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.67 | -0.30% | - |
| Oct 2, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.70 | 0.71% | - |
| Oct 1, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.64 | 0.56% | - |
| Sep 30, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.58 | 0.10% | - |
| Sep 29, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.57 | 0.20% | - |
| Sep 26, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.55 | 0.20% | - |
| Sep 25, 2025 | 9.86 | 9.86 | 9.80 | 9.80 | 9.53 | -1.66% | - |
| Sep 24, 2025 | 9.89 | 9.97 | 9.89 | 9.97 | 9.69 | -0.55% | - |
| Sep 23, 2025 | 9.90 | 10.02 | 9.90 | 10.02 | 9.75 | -0.30% | - |
| Sep 22, 2025 | 10.01 | 10.05 | 10.01 | 10.05 | 9.78 | -0.89% | - |
| Sep 19, 2025 | 9.97 | 10.14 | 9.97 | 10.14 | 9.86 | 0.40% | - |
| Sep 18, 2025 | 10.04 | 10.10 | 10.04 | 10.10 | 9.82 | 1.56% | - |
| Sep 17, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.67 | -0.75% | - |
| Sep 16, 2025 | 10.10 | 10.10 | 10.02 | 10.02 | 9.75 | -1.28% | - |
| Sep 15, 2025 | 10.07 | 10.15 | 10.07 | 10.15 | 9.87 | 1.50% | - |
| Sep 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.73 | 0.10% | - |
| Sep 11, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.72 | - | - |
| Sep 10, 2025 | 10.10 | 10.14 | 9.99 | 9.99 | 9.72 | -0.99% | - |
| Sep 9, 2025 | 9.98 | 10.09 | 9.98 | 10.09 | 9.82 | -0.30% | - |
| Sep 8, 2025 | 10.19 | 10.19 | 10.12 | 10.12 | 9.84 | 0.50% | - |
| Sep 5, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.80 | 0.20% | - |
| Sep 4, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.78 | -0.30% | - |
| Sep 3, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.81 | -1.47% | - |
| Sep 2, 2025 | 10.27 | 10.27 | 10.23 | 10.23 | 9.95 | -1.25% | - |
| Sep 1, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.08 | -0.38% | - |
| Aug 29, 2025 | 10.37 | 10.40 | 10.37 | 10.40 | 10.12 | -0.48% | - |
| Aug 28, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.17 | -0.48% | - |
| Aug 27, 2025 | 10.37 | 10.50 | 10.37 | 10.50 | 10.21 | 0.38% | - |
| Aug 26, 2025 | 10.36 | 10.46 | 10.36 | 10.46 | 10.18 | 0.48% | - |
| Aug 25, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.13 | -0.19% | - |
| Aug 22, 2025 | 10.36 | 10.43 | 10.36 | 10.43 | 10.15 | -0.38% | - |
| Aug 21, 2025 | 10.40 | 10.47 | 10.40 | 10.47 | 10.18 | 0.48% | - |
| Aug 20, 2025 | 10.35 | 10.42 | 10.35 | 10.42 | 10.14 | - | - |
| Aug 19, 2025 | 10.36 | 10.42 | 10.36 | 10.42 | 10.14 | 0.10% | - |
| Aug 18, 2025 | 10.31 | 10.41 | 10.31 | 10.41 | 10.13 | 1.17% | - |
| Aug 15, 2025 | 10.31 | 10.31 | 10.29 | 10.29 | 10.01 | -1.06% | - |
| Aug 14, 2025 | 10.27 | 10.40 | 10.27 | 10.40 | 10.12 | 1.07% | - |
| Aug 13, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.01 | -0.58% | - |
| Aug 12, 2025 | 10.41 | 10.41 | 10.35 | 10.35 | 10.07 | -0.67% | - |
| Aug 11, 2025 | 10.38 | 10.42 | 10.38 | 10.42 | 10.14 | 0.48% | - |
| Aug 8, 2025 | 10.28 | 10.37 | 10.28 | 10.37 | 10.09 | 0.78% | - |
| Aug 7, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.01 | -1.53% | - |
| Aug 6, 2025 | 10.38 | 10.45 | 10.38 | 10.45 | 10.17 | -0.19% | - |
| Aug 5, 2025 | 10.40 | 10.47 | 10.40 | 10.47 | 10.18 | -0.19% | - |
| Aug 4, 2025 | 10.45 | 10.49 | 10.45 | 10.49 | 10.20 | -0.47% | - |
| Aug 1, 2025 | 10.18 | 10.54 | 10.18 | 10.54 | 10.25 | 1.25% | - |
| Jul 31, 2025 | 10.37 | 10.41 | 10.37 | 10.41 | 10.13 | 0.87% | - |
| Jul 30, 2025 | 10.33 | 10.33 | 10.32 | 10.32 | 10.04 | -0.48% | - |
| Jul 29, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.09 | -0.77% | - |
| Jul 28, 2025 | 10.44 | 10.45 | 10.44 | 10.45 | 10.17 | - | - |
| Jul 25, 2025 | 10.35 | 10.45 | 10.35 | 10.45 | 10.17 | -0.48% | - |
| Jul 24, 2025 | 10.53 | 10.53 | 10.50 | 10.50 | 10.21 | -1.04% | - |
| Jul 23, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.32 | 0.38% | - |
| Jul 22, 2025 | 10.31 | 10.57 | 10.31 | 10.57 | 10.28 | 1.34% | - |
| Jul 21, 2025 | 10.30 | 10.43 | 10.30 | 10.43 | 10.15 | 0.19% | - |