Borsa Italiana · ITW · stock
Itway S.p.A. (ITW) stock price history
Every Borsa Italiana trading session of Itway S.p.A. from Jul 4, 2001 to Nov 13, 2026: 6,460 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ITW adjusted close, 2001 to 2026
- €12.25
- All time high, 2001
- €1.41
- 52 week high, €0.6440 low
- 6,460
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
ITW key facts
- Itway S.p.A. (ITW) closed at €0.7380 on Nov 13, 2026 on Borsa Italiana.
- ITW's all time high close is €12.25, set on Jul 9, 2001; its all time low close is €0.2900 on Mar 13, 2020.
- ITW's 52 week range is €0.6440 to €1.41.
- ITW returned -46.1% over the year to Nov 13, 2026 and -69.0% over five years.
- Over ten years ITW returned -55%, -7.7% a year compounded.
- ITW's deepest drawdown was -97.6% from Jul 9, 2001 to Mar 13, 2020.
- DataCedar holds 6,460 daily sessions of ITW history from Jul 4, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ITW price chart, 2001 to 2026
ITW returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.4% |
| 3 months | -22.8% |
| 6 months | -32.6% |
| Year to date | -44.1% |
| 1 year | -46.1% |
| 3 years | -58.2% |
| 5 years | -69.0% |
| 10 years | -55.0% |
| Since Jul 4, 2001 | -93.9% |
| Compound annual growth, 25.4 years | -10.4% |
ITW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €12.25 on Jul 9, 2001
- All time low close
- €0.2900 on Mar 13, 2020
- 52 week high
- €1.41 on Nov 18, 2025
- 52 week low
- €0.6440 on Nov 6, 2026
- Deepest drawdown
- -97.6% from Jul 9, 2001 to Mar 13, 2020, not yet recovered
- Best single session
- +33.7% on Jan 30, 2019
- Worst single session
- -17.9% on Mar 9, 2009
- Volatility, 1 year annualised
- 37.6%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2021, +117%
- Worst calendar year
- 2002, -76%
ITW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jul 4, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.29 | €1.32 | €0.6440 | €0.7380 | -44.1% | 3.1M | 219 |
| 2025 | €1.10 | €1.62 | €0.7820 | €1.32 | +20.0% | 8.2M | 252 |
| 2024 | €1.73 | €1.74 | €0.9660 | €1.10 | -35.5% | 5.7M | 253 |
| 2023 | €1.66 | €2.37 | €1.18 | €1.71 | +5.0% | 16.8M | 254 |
| 2022 | €1.88 | €2.26 | €1.10 | €1.62 | -14.1% | 16.7M | 256 |
| 2021 | €0.8700 | €3.32 | €0.7560 | €1.89 | +117.2% | 50.3M | 256 |
| 2020 | €0.5920 | €1.38 | €0.2890 | €0.8700 | +40.3% | 16M | 255 |
| 2019 | €0.3600 | €0.9300 | €0.3270 | €0.6200 | +72.2% | 8.3M | 252 |
| 2018 | €1.23 | €1.50 | €0.3300 | €0.3600 | -70.6% | 3.7M | 252 |
| 2017 | €1.61 | €2.05 | €1.15 | €1.23 | -23.9% | 5M | 254 |
| 2016 | €1.59 | €2.03 | €1.10 | €1.61 | 0.0% | 2.7M | 256 |
| 2015 | €1.43 | €2.73 | €1.39 | €1.61 | +9.2% | 5.5M | 255 |
| 2014 | €1.49 | €2.37 | €1.31 | €1.48 | -1.0% | 3.3M | 249 |
| 2013 | €1.19 | €1.79 | €1.16 | €1.49 | +22.6% | 2.6M | 248 |
| 2012 | €1.16 | €1.41 | €0.9170 | €1.22 | +3.0% | 2.6M | 253 |
| 2011 | €2.61 | €2.79 | €1.05 | €1.18 | -55.0% | 5.7M | 256 |
| 2010 | €3.36 | €3.71 | €2.51 | €2.62 | -21.7% | 1.3M | 256 |
| 2009 | €4.33 | €4.77 | €2.98 | €3.35 | -22.6% | 2.4M | 254 |
| 2008 | €6.29 | €6.45 | €3.22 | €4.33 | -30.2% | 1M | 252 |
| 2007 | €6.35 | €7.59 | €5.35 | €6.20 | -0.3% | 9.6M | 252 |
| 2006 | €5.98 | €6.45 | €4.88 | €6.22 | +5.5% | 7.5M | 254 |
| 2005 | €4.79 | €7.94 | €4.61 | €5.90 | +24.3% | 11.9M | 260 |
| 2004 | €3.35 | €5.07 | €2.84 | €4.75 | +41.5% | 5.2M | 262 |
| 2003 | €2.41 | €3.77 | €2.18 | €3.35 | +39.4% | 7.9M | 261 |
| 2002 | €10.08 | €10.08 | €2.18 | €2.41 | -76.1% | 2.5M | 260 |
| 2001 | €12.18 | €12.30 | €8.81 | €10.08 | n/a | 923.5K | 129 |
ITW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €0.7380 | -7.8% |
| October 2026 | €0.8000 | -5.9% |
| September 2026 | €0.8500 | -6.8% |
| August 2026 | €0.9120 | -2.6% |
| July 2026 | €0.9360 | -11.3% |
| June 2026 | €1.05 | +1.9% |
| May 2026 | €1.03 | -6.3% |
| April 2026 | €1.11 | -2.2% |
| March 2026 | €1.13 | -7.0% |
| February 2026 | €1.22 | -1.2% |
| January 2026 | €1.23 | -6.8% |
| December 2025 | €1.32 | -1.5% |
About the ITW data
Daily bars. 6,460 sessions from Jul 4, 2001 to Nov 13, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 4, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/borsa-italiana%3AITW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
ITW share price history
