Witbe S.A. (EPA:ALWIT)
France · Delayed Price · Currency is EUR 1.660
-0.040 (-2.35%)
Sep 29, 2025, 5:35 PM CET
Witbe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -1.73% | 531 |
| Sep 25, 2025 | 1.71 | 1.74 | 1.65 | 1.73 | 1.73 | 1.76% | 4,933 |
| Sep 24, 2025 | 1.55 | 1.74 | 1.55 | 1.70 | 1.70 | 9.68% | 33,572 |
| Sep 23, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 3.33% | 3,246 |
| Sep 22, 2025 | 1.43 | 1.52 | 1.43 | 1.50 | 1.50 | 5.63% | 2,388 |
| Sep 19, 2025 | 1.44 | 1.49 | 1.40 | 1.42 | 1.42 | -0.70% | 4,250 |
| Sep 18, 2025 | 1.49 | 1.49 | 1.41 | 1.43 | 1.43 | -4.03% | 3,740 |
| Sep 17, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -1.97% | 1,252 |
| Sep 16, 2025 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -3.18% | 1,449 |
| Sep 15, 2025 | 1.63 | 1.63 | 1.52 | 1.57 | 1.57 | -3.09% | 4,462 |
| Sep 12, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 3.18% | 2,547 |
| Sep 11, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | - | 583 |
| Sep 10, 2025 | 1.51 | 1.59 | 1.51 | 1.57 | 1.57 | 3.97% | 7,025 |
| Sep 9, 2025 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 354 |
| Sep 8, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 1,336 |
| Sep 5, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 3.45% | 2,133 |
| Sep 4, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 659 |
| Sep 3, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 165 |
| Sep 2, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 1,567 |
| Sep 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 1,048 |
| Aug 29, 2025 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 2.78% | 2,170 |
| Aug 28, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | 643 |
| Aug 27, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 1,472 |
| Aug 26, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.84% | 2,689 |
| Aug 25, 2025 | 1.42 | 1.42 | 1.36 | 1.41 | 1.41 | -0.70% | 8,214 |
| Aug 22, 2025 | 1.47 | 1.48 | 1.42 | 1.42 | 1.42 | -3.40% | 5,165 |
| Aug 21, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | - | 2,627 |
| Aug 20, 2025 | 1.46 | 1.50 | 1.40 | 1.47 | 1.47 | 5.00% | 8,710 |
| Aug 19, 2025 | 1.35 | 1.46 | 1.34 | 1.40 | 1.40 | 2.94% | 17,291 |
| Aug 18, 2025 | 1.46 | 1.46 | 1.35 | 1.36 | 1.36 | -6.85% | 13,598 |
| Aug 15, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 1,523 |
| Aug 14, 2025 | 1.48 | 1.48 | 1.41 | 1.47 | 1.47 | - | 13,928 |
| Aug 13, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 25,746 |
| Aug 12, 2025 | 1.55 | 1.55 | 1.46 | 1.50 | 1.50 | -3.23% | 11,213 |
| Aug 11, 2025 | 1.56 | 1.59 | 1.54 | 1.55 | 1.55 | -0.64% | 4,952 |
| Aug 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 837 |
| Aug 7, 2025 | 1.56 | 1.60 | 1.54 | 1.56 | 1.56 | 1.30% | 3,786 |
| Aug 6, 2025 | 1.58 | 1.63 | 1.54 | 1.54 | 1.54 | -2.53% | 13,477 |
| Aug 5, 2025 | 1.73 | 1.73 | 1.58 | 1.58 | 1.58 | -10.73% | 20,064 |
| Aug 4, 2025 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | 1.72% | 2,838 |
| Aug 1, 2025 | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | - | 1,012 |
| Jul 31, 2025 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | -0.57% | 1,590 |
| Jul 30, 2025 | 1.76 | 1.81 | 1.72 | 1.75 | 1.75 | -2.78% | 7,129 |
| Jul 29, 2025 | 1.83 | 1.84 | 1.79 | 1.80 | 1.80 | -1.10% | 1,692 |
| Jul 28, 2025 | 1.86 | 1.86 | 1.78 | 1.82 | 1.82 | -2.15% | 3,885 |
| Jul 25, 2025 | 2.02 | 2.02 | 1.85 | 1.86 | 1.86 | -16.96% | 33,469 |
| Jul 24, 2025 | 2.30 | 2.30 | 2.22 | 2.24 | 2.24 | -2.18% | 1,998 |
| Jul 23, 2025 | 2.29 | 2.29 | 2.27 | 2.29 | 2.29 | 0.44% | 224 |
| Jul 22, 2025 | 2.33 | 2.33 | 2.26 | 2.28 | 2.28 | -1.72% | 14,125 |
| Jul 21, 2025 | 2.26 | 2.47 | 2.26 | 2.32 | 2.32 | 2.65% | 7,683 |