Wittchen S.A. (WSE:WTN)
Poland · Delayed Price · Currency is PLN 16.08
+0.22 (1.39%)
Nov 3, 2025, 4:46 PM CET
Wittchen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 16.00 | 16.14 | 15.12 | 16.08 | 16.08 | 1.39% | 39,278 |
| Oct 31, 2025 | 15.86 | 16.16 | 15.82 | 15.86 | 15.86 | - | 14,263 |
| Oct 30, 2025 | 16.12 | 16.12 | 15.86 | 15.86 | 15.86 | -1.61% | 20,263 |
| Oct 29, 2025 | 16.20 | 16.30 | 16.00 | 16.12 | 16.12 | 0.12% | 20,398 |
| Oct 28, 2025 | 16.12 | 16.30 | 16.00 | 16.10 | 16.10 | - | 11,260 |
| Oct 27, 2025 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | -1.23% | 16,127 |
| Oct 24, 2025 | 16.14 | 16.38 | 16.08 | 16.30 | 16.30 | 0.49% | 11,662 |
| Oct 23, 2025 | 16.22 | 16.52 | 16.20 | 16.22 | 16.22 | - | 11,795 |
| Oct 22, 2025 | 16.50 | 16.50 | 16.22 | 16.22 | 16.22 | -1.70% | 24,149 |
| Oct 21, 2025 | 16.30 | 17.24 | 16.12 | 16.50 | 16.50 | 1.23% | 24,432 |
| Oct 20, 2025 | 16.16 | 16.38 | 16.08 | 16.30 | 16.30 | 0.87% | 15,658 |
| Oct 17, 2025 | 16.10 | 16.28 | 16.02 | 16.16 | 16.16 | 0.75% | 8,624 |
| Oct 16, 2025 | 16.22 | 16.30 | 16.04 | 16.04 | 16.04 | -0.25% | 8,750 |
| Oct 15, 2025 | 16.06 | 16.20 | 16.02 | 16.08 | 16.08 | 0.12% | 17,359 |
| Oct 14, 2025 | 16.18 | 16.20 | 16.04 | 16.06 | 16.06 | -0.86% | 10,000 |
| Oct 13, 2025 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | - | 11,618 |
| Oct 10, 2025 | 16.20 | 16.20 | 16.08 | 16.20 | 16.20 | - | 13,872 |
| Oct 9, 2025 | 16.40 | 16.42 | 16.06 | 16.20 | 16.20 | -1.34% | 20,230 |
| Oct 8, 2025 | 16.66 | 16.76 | 16.42 | 16.42 | 16.42 | -1.44% | 13,096 |
| Oct 7, 2025 | 16.62 | 16.66 | 16.50 | 16.66 | 16.66 | - | 14,506 |
| Oct 6, 2025 | 16.56 | 16.78 | 16.48 | 16.66 | 16.66 | 1.46% | 9,546 |
| Oct 3, 2025 | 16.76 | 16.80 | 16.42 | 16.42 | 16.42 | -2.03% | 23,595 |
| Oct 2, 2025 | 16.44 | 16.76 | 16.40 | 16.76 | 16.76 | 2.20% | 21,262 |
| Oct 1, 2025 | 16.02 | 16.48 | 15.98 | 16.40 | 16.40 | 2.37% | 26,692 |
| Sep 30, 2025 | 16.02 | 16.10 | 16.00 | 16.02 | 16.02 | -0.25% | 24,913 |
| Sep 29, 2025 | 16.10 | 16.20 | 16.00 | 16.06 | 16.06 | -0.12% | 19,985 |
| Sep 26, 2025 | 16.36 | 16.36 | 15.96 | 16.08 | 16.08 | -3.94% | 80,998 |
| Sep 25, 2025 | 16.64 | 16.80 | 16.60 | 16.74 | 16.74 | -0.36% | 10,582 |
| Sep 24, 2025 | 16.82 | 16.88 | 16.64 | 16.80 | 16.80 | -0.24% | 10,742 |
| Sep 23, 2025 | 16.86 | 16.90 | 16.64 | 16.84 | 16.84 | 0.60% | 5,434 |
| Sep 22, 2025 | 16.80 | 16.94 | 16.52 | 16.74 | 16.74 | 0.48% | 9,973 |
| Sep 19, 2025 | 17.10 | 17.12 | 16.66 | 16.66 | 16.66 | -2.57% | 17,606 |
| Sep 18, 2025 | 17.00 | 17.10 | 16.86 | 17.10 | 17.10 | 0.35% | 19,641 |
| Sep 17, 2025 | 16.94 | 17.04 | 16.86 | 17.04 | 17.04 | 0.24% | 12,082 |
| Sep 16, 2025 | 17.00 | 17.06 | 16.90 | 17.00 | 17.00 | -0.35% | 8,254 |
| Sep 15, 2025 | 17.00 | 17.10 | 16.88 | 17.06 | 17.06 | 0.24% | 11,695 |
| Sep 12, 2025 | 17.08 | 17.08 | 16.84 | 17.02 | 17.02 | -0.35% | 8,362 |
| Sep 11, 2025 | 16.94 | 17.18 | 16.70 | 17.08 | 17.08 | 0.83% | 13,790 |
| Sep 10, 2025 | 16.80 | 16.94 | 16.58 | 16.94 | 16.94 | -0.35% | 35,439 |
| Sep 9, 2025 | 16.90 | 17.30 | 16.80 | 17.00 | 17.00 | 0.59% | 22,411 |
| Sep 8, 2025 | 16.70 | 16.90 | 16.68 | 16.90 | 16.90 | 0.60% | 9,011 |
| Sep 5, 2025 | 16.54 | 16.98 | 16.50 | 16.80 | 16.80 | 1.57% | 15,307 |
| Sep 4, 2025 | 16.70 | 16.78 | 16.46 | 16.54 | 16.54 | -1.43% | 17,029 |
| Sep 3, 2025 | 16.50 | 16.78 | 16.44 | 16.78 | 16.78 | 1.70% | 14,282 |
| Sep 2, 2025 | 16.58 | 16.78 | 16.42 | 16.50 | 16.50 | -1.32% | 26,024 |
| Sep 1, 2025 | 16.76 | 16.78 | 16.52 | 16.72 | 16.72 | -0.36% | 17,091 |
| Aug 29, 2025 | 17.00 | 17.00 | 16.50 | 16.78 | 16.78 | -1.41% | 13,352 |
| Aug 28, 2025 | 16.86 | 17.18 | 16.86 | 17.02 | 17.02 | 0.95% | 11,867 |
| Aug 27, 2025 | 16.70 | 16.88 | 16.40 | 16.86 | 16.86 | 0.96% | 17,615 |
| Aug 26, 2025 | 16.94 | 16.94 | 16.64 | 16.70 | 16.70 | -1.76% | 39,122 |