Witbe S.A. (EPA:ALWIT)
France · Delayed Price · Currency is EUR 1.530
-0.005 (-0.33%)
Mar 20, 2026, 5:35 PM CET
Witbe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | - | 774 |
| Mar 19, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.99% | 7,512 |
| Mar 18, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -2.88% | 5,350 |
| Mar 17, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.19% | 883 |
| Mar 16, 2026 | 1.52 | 1.66 | 1.50 | 1.60 | 1.60 | 5.63% | 18,881 |
| Mar 13, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.63% | 4,081 |
| Mar 12, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -3.76% | 2,408 |
| Mar 11, 2026 | 1.52 | 1.62 | 1.52 | 1.60 | 1.60 | 5.28% | 3,195 |
| Mar 10, 2026 | 1.48 | 1.55 | 1.48 | 1.52 | 1.52 | 2.36% | 827 |
| Mar 9, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -1.00% | 829 |
| Mar 6, 2026 | 1.53 | 1.56 | 1.50 | 1.50 | 1.50 | -1.97% | 2,182 |
| Mar 5, 2026 | 1.47 | 1.58 | 1.47 | 1.53 | 1.53 | 4.45% | 3,416 |
| Mar 4, 2026 | 1.41 | 1.47 | 1.41 | 1.46 | 1.46 | 2.10% | 4,941 |
| Mar 3, 2026 | 1.45 | 1.49 | 1.41 | 1.43 | 1.43 | -1.38% | 14,655 |
| Mar 2, 2026 | 1.53 | 1.53 | 1.43 | 1.45 | 1.45 | -9.94% | 7,697 |
| Feb 27, 2026 | 1.67 | 1.72 | 1.57 | 1.61 | 1.61 | -3.30% | 10,241 |
| Feb 26, 2026 | 1.62 | 1.78 | 1.62 | 1.67 | 1.67 | 5.38% | 24,592 |
| Feb 25, 2026 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 4.64% | 6,382 |
| Feb 24, 2026 | 1.49 | 1.53 | 1.44 | 1.51 | 1.51 | 2.03% | 3,890 |
| Feb 23, 2026 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 5.34% | 6,498 |
| Feb 20, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 1.81% | 756 |
| Feb 19, 2026 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -2.13% | 3,918 |
| Feb 18, 2026 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 1.44% | 3,987 |
| Feb 17, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 841 |
| Feb 16, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -4.17% | 3,422 |
| Feb 13, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 1.05% | 10,357 |
| Feb 12, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 1.79% | 3,339 |
| Feb 11, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | 0.36% | 59,557 |
| 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 |