Witbe S.A. (FRA:2B2)
Germany · Delayed Price · Currency is EUR 1.190
-0.005 (-0.42%)
At close: Jan 28, 2026
Witbe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.05% | - |
| Jan 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | - |
| Jan 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | - |
| Jan 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | - |
| Jan 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Jan 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | - |
| Jan 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Jan 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | - |
| Jan 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Jan 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Jan 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Jan 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Jan 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Jan 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | - |
| Jan 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | - |
| Jan 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jan 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | - |
| Jan 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.67% | - |
| Jan 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Jan 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 5.60% | - |
| Dec 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | - |
| Dec 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Dec 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Dec 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | - |
| Dec 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | - |
| Dec 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | - |
| Dec 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.37% | - |
| Dec 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | - |
| Dec 15, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 9.39% | - |
| Dec 12, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -8.58% | - |
| Dec 11, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.37% | - |
| Dec 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.37% | - |
| Dec 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | - |
| Dec 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.37% | - |
| Dec 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Dec 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.09% | - |
| Dec 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Dec 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.10% | - |
| Dec 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.37% | - |
| Nov 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 6.69% | - |
| Nov 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.58% | - |
| Nov 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.13% | - |
| Nov 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.14% | - |
| Nov 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.73% | - |
| Nov 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.36% | - |
| Nov 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Nov 19, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -13.13% | - |
| Nov 17, 2025 | 1.39 | 1.60 | 1.39 | 1.60 | 1.60 | 15.94% | 130 |