Witbe S.A. (EPA:ALWIT)
France · Delayed Price · Currency is EUR 1.425
+0.025 (1.79%)
Feb 12, 2026, 10:05 AM CET
Witbe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | - | -2.51% | 58,447 |
| Feb 10, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 2.20% | 5,000 |
| Feb 9, 2026 | 1.37 | 1.42 | 1.37 | 1.37 | 1.37 | -0.36% | 3,196 |
| Feb 6, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.37% | 2,393 |
| Feb 5, 2026 | 1.49 | 1.50 | 1.35 | 1.37 | 1.37 | -8.39% | 21,940 |
| Feb 4, 2026 | 1.45 | 1.58 | 1.45 | 1.49 | 1.49 | 2.76% | 14,874 |
| Feb 3, 2026 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 6.62% | 10,283 |
| Feb 2, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 0.37% | 6,002 |
| Jan 30, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 1,429 |
| Jan 29, 2026 | 1.38 | 1.43 | 1.33 | 1.36 | 1.36 | -1.09% | 20,022 |
| Jan 28, 2026 | 1.35 | 1.42 | 1.31 | 1.37 | 1.37 | 1.86% | 41,787 |
| Jan 27, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.37% | 1,074 |
| Jan 26, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.37% | 316 |
| Jan 23, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 4,464 |
| Jan 22, 2026 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | - | 2,670 |
| Jan 21, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | -0.37% | 2,540 |
| Jan 20, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 1,883 |
| Jan 19, 2026 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | - | 4,512 |
| Jan 16, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 3,892 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -1.77% | 7,124 |
| Jan 14, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.07% | 1,271 |
| Jan 13, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 2,232 |
| Jan 12, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | - | 1,356 |
| Jan 9, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.35% | 689 |
| Jan 8, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 3 |
| Jan 7, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | 0.35% | 1,636 |
| Jan 6, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.35% | 1,428 |
| Jan 5, 2026 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -2.40% | 2,573 |
| Jan 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | 1,022 |
| Dec 31, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 3,518 |
| Dec 30, 2025 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 2.86% | 2,468 |
| Dec 29, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -3.11% | 6,199 |
| Dec 24, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 136 |
| Dec 23, 2025 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.34% | 1,170 |
| Dec 22, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 3.20% | 2,860 |
| Dec 19, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.09% | 2,055 |
| Dec 18, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.03% | 196 |
| Dec 17, 2025 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 2.47% | 24,574 |
| Dec 16, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.74% | 2,965 |
| Dec 15, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 975 |
| Dec 12, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.79% | 1,284 |
| Dec 11, 2025 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | -1.41% | 2,255 |
| Dec 10, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 606 |
| Dec 9, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.35% | 190 |
| Dec 8, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 1,028 |
| Dec 5, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 441 |
| Dec 4, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.35% | 1,498 |
| Dec 3, 2025 | 1.46 | 1.50 | 1.43 | 1.44 | 1.44 | -1.03% | 4,939 |
| Dec 2, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 471 |
| Dec 1, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 1.39% | 763 |