Witbe S.A. (EPA:ALWIT)
France · Delayed Price · Currency is EUR 3.820
-0.100 (-2.55%)
Sep 21, 2026, 1:51 PM CET
Witbe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 3.91 | 3.91 | 3.80 | 3.82 | - | -2.55% | 2,172 |
| 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 |
| Aug 21, 2026 | 3.60 | 3.74 | 3.60 | 3.66 | 3.66 | -2.40% | 3,576 |
| Aug 20, 2026 | 3.70 | 3.76 | 3.60 | 3.75 | 3.75 | 1.35% | 7,865 |
| Aug 19, 2026 | 3.59 | 3.92 | 3.51 | 3.70 | 3.70 | 2.78% | 18,317 |
| Aug 18, 2026 | 3.41 | 3.84 | 3.35 | 3.60 | 3.60 | 7.78% | 17,465 |
| Aug 17, 2026 | 3.05 | 3.35 | 3.05 | 3.34 | 3.34 | 5.70% | 5,186 |
| Aug 14, 2026 | 3.12 | 3.16 | 3.05 | 3.16 | 3.16 | 0.32% | 1,653 |
| Aug 13, 2026 | 3.04 | 3.15 | 3.04 | 3.15 | 3.15 | 3.62% | 1,157 |
| Aug 12, 2026 | 3.04 | 3.10 | 3.03 | 3.04 | 3.04 | - | 1,045 |
| Aug 11, 2026 | 3.02 | 3.13 | 3.02 | 3.04 | 3.04 | -1.94% | 2,577 |
| Aug 10, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 1,522 |
| Aug 7, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 1.95% | 183 |
| Aug 6, 2026 | 3.07 | 3.13 | 3.07 | 3.08 | 3.08 | 0.65% | 1,012 |
| Aug 5, 2026 | 3.15 | 3.15 | 3.06 | 3.06 | 3.06 | 0.66% | 336 |
| Aug 4, 2026 | 3.11 | 3.11 | 3.01 | 3.04 | 3.04 | -2.25% | 1,000 |
| Aug 3, 2026 | 3.12 | 3.14 | 3.11 | 3.11 | 3.11 | -0.32% | 784 |
| Jul 31, 2026 | 3.13 | 3.13 | 3.05 | 3.12 | 3.12 | -0.95% | 247 |
| Jul 30, 2026 | 3.02 | 3.15 | 3.01 | 3.15 | 3.15 | 4.65% | 736 |
| Jul 29, 2026 | 3.09 | 3.09 | 3.01 | 3.01 | 3.01 | - | 2,445 |
| Jul 28, 2026 | 3.05 | 3.10 | 3.01 | 3.01 | 3.01 | -2.90% | 1,094 |
| Jul 27, 2026 | 3.06 | 3.17 | 3.01 | 3.10 | 3.10 | 1.31% | 2,148 |
| Jul 24, 2026 | 3.20 | 3.26 | 3.06 | 3.06 | 3.06 | -8.38% | 10,074 |
| Jul 23, 2026 | 3.27 | 3.41 | 3.22 | 3.34 | 3.34 | 4.05% | 21,997 |
| Jul 22, 2026 | 3.20 | 3.28 | 3.18 | 3.21 | 3.21 | 0.94% | 4,670 |
| Jul 21, 2026 | 3.05 | 3.20 | 2.98 | 3.18 | 3.18 | 4.95% | 17,406 |
| Jul 20, 2026 | 3.06 | 3.15 | 3.03 | 3.03 | 3.03 | - | 7,342 |
| Jul 17, 2026 | 3.10 | 3.18 | 3.01 | 3.03 | 3.03 | - | 7,626 |
| Jul 16, 2026 | 3.18 | 3.19 | 3.00 | 3.03 | 3.03 | -4.72% | 6,205 |
| Jul 15, 2026 | 3.11 | 3.18 | 3.11 | 3.18 | 3.18 | 2.58% | 1,842 |
| Jul 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,260 |