Witbe S.A. (EPA:ALWIT)
France · Delayed Price · Currency is EUR 3.980
-0.030 (-0.75%)
Sep 1, 2026, 9:00 AM CET
Witbe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 3.10 | 3.15 | 3.10 | 3.10 | 3.10 | - | 4,169 |
| Jul 10, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -0.32% | 578 |
| Jul 9, 2026 | 3.11 | 3.11 | 3.10 | 3.11 | 3.11 | - | 841 |
| Jul 8, 2026 | 3.19 | 3.22 | 3.08 | 3.11 | 3.11 | -1.89% | 4,779 |
| Jul 7, 2026 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | - | 4,807 |
| Jul 6, 2026 | 3.11 | 3.17 | 3.10 | 3.17 | 3.17 | 2.26% | 6,199 |
| Jul 3, 2026 | 2.92 | 3.17 | 2.92 | 3.10 | 3.10 | 3.68% | 8,822 |
| Jul 2, 2026 | 2.91 | 2.99 | 2.90 | 2.99 | 2.99 | 3.10% | 5,987 |
| Jul 1, 2026 | 2.91 | 2.91 | 2.86 | 2.90 | 2.90 | -0.68% | 2,485 |
| Jun 30, 2026 | 2.96 | 2.96 | 2.87 | 2.92 | 2.92 | -2.67% | 1,961 |
| Jun 29, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 0.33% | 2,492 |
| Jun 26, 2026 | 2.77 | 3.00 | 2.77 | 2.99 | 2.99 | 7.94% | 16,151 |
| Jun 25, 2026 | 2.76 | 2.78 | 2.75 | 2.77 | 2.77 | -2.46% | 4,232 |
| Jun 24, 2026 | 2.83 | 2.84 | 2.76 | 2.84 | 2.84 | - | 2,293 |
| Jun 23, 2026 | 2.85 | 2.85 | 2.71 | 2.84 | 2.84 | 0.35% | 4,573 |