Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Itway S.p.A. (ITW.MI)

1.1000
+0.0450
+(4.27%)
At close: May 2 at 5:35:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.10001.10001.08001.10001.10002,137
Apr 30, 20251.07501.08501.04001.05501.055017,635
Apr 29, 20251.10001.10001.07001.10001.10003,564
Apr 28, 20251.11501.11501.07001.07001.070016,499
Apr 25, 20251.15001.17501.08001.10501.1050108,979
Apr 24, 20251.08001.17001.07501.13501.1350391,881
Apr 23, 20250.94800.96200.91400.93400.934010,610
Apr 22, 20250.92600.94800.92600.94800.9480153
Apr 17, 20250.92600.96400.92400.96400.96402,011
Apr 16, 20250.97000.97200.92200.97200.97206,975
Apr 15, 20250.96401.00500.96400.97000.97005,923
Apr 14, 20250.99601.03000.95200.98000.98002,183
Apr 11, 20250.95400.97200.95200.95400.95403,133
Apr 10, 20250.92200.98000.89000.95200.952031,212
Apr 9, 20250.86600.89800.82800.89000.89003,576
Apr 8, 20250.90800.90800.84800.90400.904013,836
Apr 7, 20250.93000.93000.78200.87000.870031,657
Apr 4, 20251.03801.03800.87300.91000.910038,864
Apr 3, 20251.01001.03000.97400.98800.988011,435
Apr 2, 20251.06001.11001.01001.03801.038066,080
Apr 1, 20250.96301.05600.96301.05001.0500102,804
Mar 31, 20250.96600.98900.95800.97000.97003,184
Mar 28, 20250.99800.99800.95000.98400.984011,650
Mar 27, 20250.99000.99000.99000.99000.9900647
Mar 26, 20250.99501.00400.95901.00401.00403,975
Mar 25, 20250.98601.00200.97000.99900.99905,951
Mar 24, 20250.98801.00000.98701.00001.00003,261
Mar 21, 20251.00001.00800.98401.00401.004018,947
Mar 20, 20250.99001.03000.98901.01001.010043,837
Mar 19, 20251.01601.01600.98400.98900.989056,220
Mar 18, 20251.00201.06001.00201.03601.036016,140
Mar 17, 20251.02001.03401.02001.03401.03405,010
Mar 14, 20251.04801.04801.00001.02401.024012,641
Mar 13, 20251.02001.05201.00401.01001.010021,308
Mar 12, 20251.04601.05401.00801.05401.054020,482
Mar 11, 20251.05001.07801.02601.02601.02603,665
Mar 10, 20251.05001.05001.03001.04801.04802,022
Mar 7, 20251.04201.05801.02601.05001.05003,457
Mar 6, 20251.06401.06601.05001.05001.05004,830
Mar 5, 20251.05001.07801.04201.06401.064011,649
Mar 4, 20251.06601.09201.05201.08001.080023,315
Mar 3, 20251.08001.10201.06601.07201.07209,150
Feb 28, 20251.06801.09201.06801.08001.08001,849
Feb 27, 20251.07001.09401.06401.09401.094024,494
Feb 26, 20251.09201.09401.08001.09001.09002,850
Feb 25, 20251.07001.09601.07001.08001.08007,571
Feb 24, 20251.09801.10801.07001.07001.07008,103
Feb 21, 20251.10801.10801.08201.08201.082013,212
Feb 20, 20251.10601.11601.09201.10001.10006,058
Feb 19, 20251.10001.11801.08601.08601.086013,864
Feb 18, 20251.08401.10801.08401.09601.096028,827
Feb 17, 20251.09401.09401.08601.08601.086014,423
Feb 14, 20251.11801.12201.08601.11801.118013,469
Feb 13, 20251.09801.12401.08401.12001.120031,506
Feb 12, 20251.10201.11201.08801.10001.10009,431
Feb 11, 20251.10001.10001.08401.10001.10001,396
Feb 10, 20251.08201.11401.08001.10001.100030,302
Feb 7, 20251.08201.10601.07401.08001.080014,941
Feb 6, 20251.09001.11601.07801.10001.100015,696
Feb 5, 20251.09001.12001.09001.09801.098016,066
Feb 4, 20251.09001.13201.09001.13201.13207,493
Feb 3, 20251.04001.13201.04001.12001.120066,145
Jan 31, 20251.09001.09001.08201.08201.08204,174
Jan 30, 20251.09801.11601.07401.08601.086017,385
Jan 29, 20251.07601.09801.07401.09801.09803,995
Jan 28, 20251.10801.11001.06001.07001.070021,522
Jan 27, 20251.10801.10801.10801.10801.10802,533
Jan 24, 20251.09201.13801.08401.10001.100027,809
Jan 23, 20251.11401.14001.09801.13601.136014,295
Jan 22, 20251.12201.15401.08201.10001.100024,449
Jan 21, 20251.10001.13801.07401.07801.078022,893
Jan 20, 20251.13601.13601.08201.08201.08207,640
Jan 17, 20251.08401.12001.08001.09801.098016,696
Jan 16, 20251.08601.12001.07401.08801.088010,162
Jan 15, 20251.13001.17001.09001.10401.104051,830
Jan 14, 20251.18601.21001.12201.12201.122092,609
Jan 13, 20251.11401.19001.07601.19001.190089,830
Jan 10, 20251.08601.09001.07401.07601.07607,801
Jan 9, 20251.08801.11001.05401.08001.080035,396
Jan 8, 20251.06201.08201.05401.06601.06608,790
Jan 7, 20251.09001.09001.06601.09001.09001,215
Jan 6, 20251.06601.09001.05201.06201.06205,402
Jan 3, 20251.08001.09001.06601.07201.07207,021
Jan 2, 20251.09601.10401.09601.10401.10404,440
Dec 30, 20241.09001.10001.09001.10001.10004,000
Dec 27, 20241.06601.10201.06601.07201.07206,000
Dec 23, 20241.08801.09001.06001.06801.06803,610
Dec 20, 20241.05401.07801.05401.07801.07808,181
Dec 19, 20241.09401.09401.06601.06601.06602,140
Dec 18, 20241.08201.10801.07401.09401.09407,668
Dec 17, 20241.07601.12001.07601.11001.11002,340
Dec 16, 20241.12001.12001.09001.09001.09003,998
Dec 13, 20241.13801.13801.09801.09801.09809,811
Dec 12, 20241.10401.13201.08601.13201.132014,796
Dec 11, 20241.12801.12801.12001.12401.12406,469
Dec 10, 20241.10201.10201.09601.09601.09604,361
Dec 9, 20241.10201.12001.10001.10201.10204,715
Dec 6, 20241.09201.12801.09201.12801.128012,638
Dec 5, 20241.09001.12401.08801.12001.120017,773
Dec 4, 20241.11601.12001.07201.11001.110017,248
Dec 3, 20241.13201.13201.08001.10601.106019,018
Dec 2, 20241.13801.13801.10001.11001.11006,740
Nov 29, 20241.08601.10001.08601.10001.10004,475
Nov 28, 20241.10201.10201.05401.08001.08004,501
Nov 27, 20241.12401.12401.07601.07601.07602,509
Nov 26, 20241.05001.07201.03601.07201.072017,178
Nov 25, 20241.03201.04001.03201.04001.040022,328
Nov 22, 20241.07601.08601.03201.03601.036013,740
Nov 21, 20241.03201.07601.01201.04001.040017,478
Nov 20, 20241.06801.06801.04001.05001.05009,367
Nov 19, 20241.09401.09401.05001.07001.070015,642
Nov 18, 20241.13801.13801.03601.05001.050094,437
Nov 15, 20241.20001.21601.10001.12001.120061,462
Nov 14, 20241.08201.19001.08201.18001.1800102,920
Nov 13, 20241.08801.08801.07601.08401.08408,422
Nov 12, 20241.10001.12801.03201.07601.076056,096
Nov 11, 20241.02001.12401.01801.06001.060026,595
Nov 8, 20241.04001.08201.04001.06001.06001,827
Nov 7, 20241.02201.06401.00401.05801.058017,552
Nov 6, 20241.10001.10001.04001.04201.042057,390
Nov 5, 20241.12801.13401.10201.10801.108023,493
Nov 4, 20241.12601.18001.09001.15401.154068,808
Nov 1, 20241.20201.20201.09001.18401.184034,459
Oct 31, 20241.21001.24801.16001.16801.168068,332
Oct 30, 20241.21601.25401.16001.21201.2120155,529
Oct 29, 20240.99301.21000.99301.21001.2100161,429
Oct 28, 20241.00401.00600.99201.00601.00602,190
Oct 25, 20240.99101.00800.98500.99000.990018,050
Oct 24, 20241.01001.02800.98001.01001.010020,074
Oct 23, 20241.03801.04201.00001.03801.03802,812
Oct 22, 20241.02601.04400.98901.02601.02604,637
Oct 21, 20241.04201.04401.01201.01201.012012,699
Oct 18, 20240.99101.02800.99001.02801.028014,680
Oct 17, 20241.00201.03400.96600.99200.992055,940
Oct 16, 20241.06801.06801.01001.02001.020042,504
Oct 15, 20241.07201.07201.04401.06001.06007,454
Oct 14, 20241.04601.07601.03801.07001.070016,115
Oct 11, 20241.12001.12001.03601.07201.072063,026
Oct 10, 20241.11001.12201.07001.10401.104019,603
Oct 9, 20241.12401.12401.11401.12401.12404,041
Oct 8, 20241.12801.12801.10201.12601.12609,039
Oct 7, 20241.13801.13801.10601.11401.11409,000
Oct 4, 20241.13601.13601.11201.11201.112010,296
Oct 3, 20241.14001.14001.11001.11201.11204,150
Oct 2, 20241.14601.15001.10201.12201.122023,689
Oct 1, 20241.13401.15801.08601.13001.130019,109
Sep 30, 20241.16001.16001.13001.16001.16007,410
Sep 27, 20241.12001.15001.12001.15001.150011,541
Sep 26, 20241.14801.14801.08801.12601.12608,061
Sep 25, 20241.12801.14001.12001.12001.12006,105
Sep 24, 20241.14801.14801.12801.13201.13201,870
Sep 23, 20241.15801.15801.13201.14801.14809,359
Sep 20, 20241.16401.16401.13401.16001.16007,180
Sep 19, 20241.11801.15201.11801.15201.15207,661
Sep 18, 20241.15001.18401.11601.11801.118010,041
Sep 17, 20241.14001.14001.12001.12001.12007,898
Sep 16, 20241.14801.15001.11001.12401.12406,396
Sep 13, 20241.15201.18001.09601.11401.114095,440
Sep 12, 20241.18001.19001.18001.18601.18605,696
Sep 11, 20241.20001.21401.17001.18001.180016,343
Sep 10, 20241.22001.22001.20201.20201.202017,201
Sep 9, 20241.26801.26801.21401.22001.220010,378
Sep 6, 20241.28001.28001.25001.25001.25003,818
Sep 5, 20241.25001.27201.21201.24801.248018,788
Sep 4, 20241.28801.28801.25801.28201.28203,375
Sep 3, 20241.28201.30001.27801.28001.28006,691
Sep 2, 20241.28401.31601.28201.28401.28407,295
Aug 30, 20241.28801.30801.28201.29801.298010,160
Aug 29, 20241.30001.30801.28401.29801.298013,319
Aug 28, 20241.30801.30801.29201.30801.30803,720
Aug 27, 20241.31201.31201.29401.31001.31001,161
Aug 26, 20241.31801.33601.28201.31401.314041,776
Aug 23, 20241.30801.32001.28601.32001.320010,360
Aug 22, 20241.29401.32001.29401.30801.30806,050
Aug 21, 20241.33001.33001.28001.28001.280016,936
Aug 20, 20241.31601.33001.30401.30401.30407,612
Aug 19, 20241.32801.32801.30001.31601.31601,655
Aug 16, 20241.28001.34001.26201.29601.296034,045
Aug 14, 20241.29001.31601.26001.31601.31609,179
Aug 13, 20241.29601.29601.28401.29201.29203,249
Aug 12, 20241.30601.31201.27201.28401.28407,586
Aug 9, 20241.28601.32001.27801.30001.300014,720
Aug 8, 20241.29801.30001.25801.26601.26605,514
Aug 7, 20241.28201.30601.25401.29601.296016,277
Aug 6, 20241.28201.28201.26201.26201.26206,254
Aug 5, 20241.26801.30201.24001.26201.262042,069
Aug 2, 20241.34001.34001.26401.29401.294020,268
Aug 1, 20241.31601.34001.31601.33601.336018,080
Jul 31, 20241.34201.34201.31601.33601.33601,800
Jul 30, 20241.34601.34601.31001.32201.32206,908
Jul 29, 20241.33801.34401.31001.34401.34406,065
Jul 26, 20241.33001.34001.30801.34001.340012,200
Jul 25, 20241.34401.34401.31601.33001.33004,030
Jul 24, 20241.34401.35001.32801.35001.35004,700
Jul 23, 20241.34001.35201.33001.34401.34405,690
Jul 22, 20241.35601.35801.34001.34001.340013,854
Jul 19, 20241.36001.36001.33601.35601.356011,505
Jul 18, 20241.36201.36201.33801.36001.36008,264
Jul 17, 20241.37201.37201.34201.36201.36206,561
Jul 16, 20241.37001.38601.34801.37001.370022,492
Jul 15, 20241.36401.37601.35201.37001.370020,428
Jul 12, 20241.37601.39001.36201.37001.370013,318
Jul 11, 20241.37401.40601.34401.36401.364018,839
Jul 10, 20241.36401.39201.36001.36001.36003,305
Jul 9, 20241.35801.43801.35401.36201.362045,583
Jul 8, 20241.35401.36601.33001.36201.362017,855
Jul 5, 20241.41401.41401.33201.38401.384017,315
Jul 4, 20241.37601.42001.35401.36401.364025,970
Jul 3, 20241.36201.36401.34201.36201.362016,448
Jul 2, 20241.36001.36401.34001.36401.36401,053
Jul 1, 20241.36001.37601.32001.34801.348011,580
Jun 28, 20241.37201.38001.34801.36001.36003,455
Jun 27, 20241.37201.37201.34601.36801.3680250
Jun 26, 20241.37201.37401.34001.36601.366011,980
Jun 25, 20241.38201.38201.36001.37401.37403,702
Jun 24, 20241.38001.39801.36401.36801.36805,530
Jun 21, 20241.35601.39401.35401.39201.392018,346
Jun 20, 20241.38401.38401.33201.37401.374015,497
Jun 19, 20241.37001.38601.36401.38601.3860691
Jun 18, 20241.36401.48801.34201.37001.370067,549
Jun 17, 20241.36201.36601.33601.33801.33807,866
Jun 14, 20241.36001.36001.32001.36001.360017,495
Jun 13, 20241.37001.37001.34401.35801.35808,630
Jun 12, 20241.37001.37801.33201.37001.370021,282
Jun 11, 20241.37401.39601.33201.37001.370018,836
Jun 10, 20241.39801.39801.37601.38801.38803,709
Jun 7, 20241.40601.40601.37401.37401.37408,390
Jun 6, 20241.41201.41201.37201.37201.372010,365
Jun 5, 20241.37001.43401.36001.40001.400013,808
Jun 4, 20241.36401.38001.33401.36601.366018,910
Jun 3, 20241.40201.46401.35401.40001.400034,822
May 31, 20241.41401.41801.39001.40401.40405,581
May 30, 20241.41401.41601.41401.41601.4160150
May 29, 20241.46001.46201.41001.41001.410010,066
May 28, 20241.45601.49801.42601.44601.446018,637
May 27, 20241.41401.49401.39201.44801.448021,926
May 24, 20241.42001.42401.37801.41401.414012,265
May 23, 20241.40801.44601.40201.41601.41606,920
May 22, 20241.44201.46401.42401.42401.42408,758
May 21, 20241.47001.48401.44001.46601.46605,315
May 20, 20241.48801.50001.44401.46401.464020,479
May 17, 20241.47801.47801.41001.45001.450010,881
May 16, 20241.50001.52801.44201.44401.444083,152
May 15, 20241.39801.48601.37001.47001.470083,450
May 14, 20241.40001.40001.37201.39801.39802,600
May 13, 20241.44001.44001.35001.39801.398039,040
May 10, 20241.35801.41601.35801.37801.378019,474
May 9, 20241.37601.37601.31801.36001.360019,989
May 8, 20241.35201.43001.35201.36601.366015,348
May 7, 20241.41801.42401.37601.38801.388034,706
May 6, 20241.49601.49601.39001.41401.414034,267
May 3, 20241.40001.51801.40001.46001.4600105,536
May 2, 20241.29401.45001.29401.38401.3840123,498

Related Tickers

SES.MI SeSa S.p.A.
77.55
+4.66%
 
DGV.MI Digital Value S.p.A.
24.00
+31.87%
 
TSSI TSS, Inc.
7.61
+1.06%
 
PONY Pony AI Inc.
10.40
+21.50%
 
BBAI BigBear.ai Holdings, Inc.
3.3600
+0.60%