Witbe S.A. (EPA:ALWIT)
France · Delayed Price · Currency is EUR 2.340
+0.020 (0.86%)
May 13, 2026, 4:53 PM CET
Witbe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 2.32 | 2.35 | 2.20 | 2.34 | 2.34 | 0.86% | 8,112 |
| May 12, 2026 | 2.28 | 2.34 | 2.28 | 2.32 | 2.32 | 1.75% | 3,639 |
| May 11, 2026 | 2.35 | 2.40 | 2.28 | 2.28 | 2.28 | -5.00% | 7,839 |
| May 8, 2026 | 2.35 | 2.41 | 2.35 | 2.40 | 2.40 | -1.64% | 1,517 |
| May 7, 2026 | 2.35 | 2.44 | 2.30 | 2.44 | 2.44 | 3.83% | 7,174 |
| May 6, 2026 | 2.45 | 2.45 | 2.35 | 2.35 | 2.35 | -3.69% | 2,966 |
| May 5, 2026 | 2.18 | 2.44 | 2.17 | 2.44 | 2.44 | 12.96% | 20,311 |
| May 4, 2026 | 2.05 | 2.16 | 2.04 | 2.16 | 2.16 | 3.85% | 13,338 |
| Apr 30, 2026 | 2.33 | 2.33 | 2.05 | 2.08 | 2.08 | -9.57% | 33,856 |
| Apr 29, 2026 | 1.99 | 2.80 | 1.99 | 2.30 | 2.30 | 39.39% | 176,817 |
| Apr 28, 2026 | 1.63 | 1.70 | 1.60 | 1.65 | 1.65 | 1.54% | 6,322 |
| Apr 27, 2026 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | -3.56% | 8,394 |
| Apr 24, 2026 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | 1.51% | 2,520 |
| Apr 23, 2026 | 1.71 | 1.71 | 1.60 | 1.66 | 1.66 | -1.78% | 19,863 |
| Apr 22, 2026 | 1.55 | 1.70 | 1.55 | 1.69 | 1.69 | 9.03% | 15,186 |
| Apr 21, 2026 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 6.53% | 1,238 |
| Apr 20, 2026 | 1.46 | 1.55 | 1.46 | 1.46 | 1.46 | -0.34% | 1,128 |
| Apr 17, 2026 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | 3.18% | 8,836 |
| Apr 16, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.91% | 4,458 |
| Apr 15, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.79% | 4,637 |
| Apr 14, 2026 | 1.40 | 1.48 | 1.40 | 1.40 | 1.40 | -0.36% | 7,373 |
| Apr 13, 2026 | 1.41 | 1.49 | 1.41 | 1.41 | 1.41 | 0.36% | 2,260 |
| Apr 10, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -1.75% | 4,933 |
| Apr 9, 2026 | 1.46 | 1.51 | 1.43 | 1.43 | 1.43 | -2.06% | 5,843 |
| Apr 8, 2026 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 1,546 |
| Apr 7, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.05% | 1,035 |
| Apr 2, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.03% | 888 |
| Apr 1, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 336 |
| Mar 31, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 1,877 |
| Mar 30, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.35% | 868 |
| Mar 27, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.70% | 1,038 |
| Mar 26, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 744 |
| Mar 25, 2026 | 1.46 | 1.52 | 1.44 | 1.44 | 1.44 | -1.71% | 7,944 |
| Mar 24, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -2.01% | 3,072 |
| Mar 23, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -2.61% | 1,400 |
| 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 |