Witbe S.A. (EPA:ALWIT)
France · Delayed Price · Currency is EUR 4.240
+0.040 (0.95%)
Oct 30, 2026, 5:35 PM CET
Witbe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.25 | 4.25 | 4.06 | 4.24 | 4.24 | 0.95% | 3,140 |
| Oct 29, 2026 | 4.24 | 4.28 | 4.00 | 4.20 | 4.20 | -3.45% | 13,545 |
| Oct 28, 2026 | 4.30 | 4.35 | 4.06 | 4.35 | 4.35 | -0.23% | 9,241 |
| Oct 27, 2026 | 4.40 | 4.50 | 4.02 | 4.36 | 4.36 | -1.36% | 11,616 |
| Oct 26, 2026 | 4.30 | 4.48 | 4.16 | 4.42 | 4.42 | 5.24% | 9,707 |
| Oct 23, 2026 | 4.00 | 4.30 | 3.91 | 4.20 | 4.20 | 5.00% | 8,066 |
| Oct 22, 2026 | 3.60 | 4.20 | 3.52 | 4.00 | 4.00 | 11.11% | 29,135 |
| Oct 21, 2026 | 3.56 | 3.64 | 3.46 | 3.60 | 3.60 | -1.10% | 13,991 |
| Oct 20, 2026 | 3.77 | 3.77 | 3.55 | 3.64 | 3.64 | -3.45% | 8,012 |
| Oct 19, 2026 | 4.00 | 4.00 | 3.65 | 3.77 | 3.77 | -5.04% | 8,145 |
| Oct 16, 2026 | 3.85 | 3.99 | 3.85 | 3.97 | 3.97 | -1.98% | 1,106 |
| Oct 15, 2026 | 4.00 | 4.05 | 3.86 | 4.05 | 4.05 | 1.25% | 6,052 |
| Oct 14, 2026 | 4.02 | 4.09 | 4.00 | 4.00 | 4.00 | -0.50% | 711 |
| Oct 13, 2026 | 4.10 | 4.10 | 3.95 | 4.02 | 4.02 | 0.75% | 1,441 |
| Oct 12, 2026 | 4.09 | 4.09 | 3.91 | 3.99 | 3.99 | -3.86% | 7,359 |
| Oct 9, 2026 | 4.14 | 4.15 | 3.99 | 4.15 | 4.15 | -1.19% | 2,329 |
| Oct 8, 2026 | 4.24 | 4.24 | 4.00 | 4.20 | 4.20 | -1.41% | 11,036 |
| Oct 7, 2026 | 4.34 | 4.34 | 4.15 | 4.26 | 4.26 | -3.18% | 11,294 |
| Oct 6, 2026 | 4.39 | 4.40 | 4.19 | 4.40 | 4.40 | - | 6,126 |
| Oct 5, 2026 | 4.50 | 4.50 | 4.29 | 4.40 | 4.40 | -2.65% | 8,775 |
| Oct 2, 2026 | 4.26 | 4.52 | 4.19 | 4.52 | 4.52 | 0.44% | 11,299 |
| Oct 1, 2026 | 4.50 | 4.50 | 4.20 | 4.50 | 4.50 | 0.90% | 6,827 |
| Sep 30, 2026 | 4.70 | 4.75 | 4.33 | 4.46 | 4.46 | -4.09% | 20,463 |
| Sep 29, 2026 | 4.50 | 4.65 | 4.39 | 4.65 | 4.65 | 3.33% | 7,329 |
| Sep 28, 2026 | 4.30 | 4.65 | 4.25 | 4.50 | 4.50 | 7.14% | 18,084 |
| Sep 25, 2026 | 4.46 | 4.46 | 4.20 | 4.20 | 4.20 | -6.46% | 19,307 |
| Sep 24, 2026 | 4.35 | 4.50 | 4.13 | 4.49 | 4.49 | 15.72% | 34,104 |
| Sep 23, 2026 | 3.89 | 3.89 | 3.82 | 3.88 | 3.88 | 0.26% | 2,232 |
| Sep 22, 2026 | 3.90 | 3.90 | 3.83 | 3.87 | 3.87 | -1.02% | 2,679 |
| Sep 21, 2026 | 3.91 | 3.92 | 3.80 | 3.91 | 3.91 | -0.26% | 6,015 |
| Sep 18, 2026 | 3.88 | 3.92 | 3.80 | 3.92 | 3.92 | 0.77% | 4,960 |
| Sep 17, 2026 | 3.87 | 3.92 | 3.85 | 3.89 | 3.89 | 0.78% | 3,693 |
| Sep 16, 2026 | 3.86 | 3.92 | 3.86 | 3.86 | 3.86 | -0.26% | 2,603 |
| Sep 15, 2026 | 3.88 | 3.92 | 3.87 | 3.87 | 3.87 | - | 4,440 |
| Sep 14, 2026 | 3.88 | 3.90 | 3.87 | 3.87 | 3.87 | - | 3,084 |
| Sep 11, 2026 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | -0.77% | 380 |
| Sep 10, 2026 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | -2.26% | 763 |
| Sep 9, 2026 | 3.86 | 4.00 | 3.86 | 3.99 | 3.99 | 3.10% | 3,200 |
| Sep 8, 2026 | 3.85 | 4.00 | 3.85 | 3.87 | 3.87 | -1.28% | 5,341 |
| Sep 7, 2026 | 3.97 | 3.99 | 3.90 | 3.92 | 3.92 | -0.76% | 4,356 |
| Sep 4, 2026 | 3.95 | 4.03 | 3.86 | 3.95 | 3.95 | 1.28% | 5,553 |
| Sep 3, 2026 | 3.90 | 4.05 | 3.90 | 3.90 | 3.90 | -1.02% | 1,156 |
| Sep 2, 2026 | 3.97 | 3.99 | 3.90 | 3.94 | 3.94 | -0.76% | 5,284 |
| Sep 1, 2026 | 3.98 | 4.00 | 3.97 | 3.97 | 3.97 | -1.00% | 1,700 |
| Aug 31, 2026 | 3.94 | 4.19 | 3.94 | 4.01 | 4.01 | 4.97% | 21,393 |
| Aug 28, 2026 | 3.64 | 3.85 | 3.56 | 3.82 | 3.82 | 4.95% | 14,529 |
| Aug 27, 2026 | 3.64 | 3.65 | 3.64 | 3.64 | 3.64 | -0.82% | 280 |
| Aug 26, 2026 | 3.60 | 3.67 | 3.56 | 3.67 | 3.67 | -0.27% | 2,375 |
| Aug 25, 2026 | 3.56 | 3.69 | 3.56 | 3.68 | 3.68 | 3.37% | 377 |
| Aug 24, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -2.73% | 5,110 |