Wittchen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	17.32	17.70	17.32	17.66	17.66	0.68%	6,729
Feb 17, 2026	17.42	17.70	17.20	17.54	17.54	0.23%	22,455
Feb 16, 2026	17.52	17.72	17.44	17.50	17.50	-0.11%	11,919
Feb 13, 2026	17.70	17.88	17.44	17.52	17.52	-1.02%	5,930
Feb 12, 2026	17.88	17.94	17.50	17.70	17.70	-2.32%	24,223
Feb 11, 2026	18.04	18.38	17.82	18.12	18.12	0.44%	19,749
Feb 10, 2026	17.80	18.06	17.50	18.04	18.04	1.46%	18,669
Feb 9, 2026	17.42	17.82	17.40	17.78	17.78	1.60%	12,657
Feb 6, 2026	17.36	17.52	17.32	17.50	17.50	0.81%	12,946
Feb 5, 2026	17.60	17.78	17.34	17.36	17.36	-1.36%	19,786
Feb 4, 2026	17.88	17.88	17.46	17.60	17.60	-0.23%	15,589
Feb 3, 2026	17.72	18.00	17.32	17.64	17.64	-1.12%	31,277
Feb 2, 2026	17.72	17.96	17.56	17.84	17.84	-0.11%	26,678
Jan 30, 2026	17.86	18.06	17.60	17.86	17.86	0.11%	22,275
Jan 29, 2026	18.16	18.20	17.52	17.84	17.84	-1.87%	36,331
Jan 28, 2026	18.58	18.58	18.12	18.18	18.18	-2.15%	25,197
Jan 27, 2026	18.36	18.58	18.36	18.58	18.58	1.20%	18,822
Jan 26, 2026	18.80	18.94	18.36	18.36	18.36	-1.29%	45,816
Jan 23, 2026	18.42	18.88	17.92	18.60	18.60	1.09%	68,324
Jan 22, 2026	18.10	18.48	17.92	18.40	18.40	2.22%	61,083
Jan 21, 2026	17.80	18.30	17.62	18.00	18.00	1.35%	36,594
Jan 20, 2026	18.24	18.26	17.72	17.76	17.76	-2.63%	27,092
Jan 19, 2026	18.44	18.46	17.10	18.24	18.24	-1.41%	61,652
Jan 16, 2026	18.80	19.24	18.36	18.50	18.50	-0.54%	110,978
Jan 15, 2026	17.12	18.82	16.92	18.60	18.60	9.41%	212,250
Jan 14, 2026	17.06	17.18	16.90	17.00	17.00	-0.93%	30,315
Jan 13, 2026	16.94	17.42	16.70	17.16	17.16	1.18%	50,873
Jan 12, 2026	16.50	16.96	16.22	16.96	16.96	-1.05%	93,072
Jan 9, 2026	17.20	17.28	16.94	17.14	17.14	0.12%	19,311
Jan 8, 2026	17.08	17.28	16.62	17.12	17.12	0.59%	46,866
Jan 7, 2026	16.20	17.10	16.10	17.02	17.02	5.85%	67,310
Jan 5, 2026	16.40	16.40	16.06	16.08	16.08	-0.37%	30,503
Jan 2, 2026	16.06	16.18	15.78	16.14	16.14	2.28%	25,596
Dec 30, 2025	15.22	16.56	15.22	15.78	15.78	3.68%	48,582
Dec 29, 2025	15.04	15.24	14.94	15.22	15.22	1.20%	44,124
Dec 23, 2025	15.14	15.22	15.00	15.04	15.04	-0.79%	79,668
Dec 22, 2025	15.32	15.32	15.00	15.16	15.16	-0.92%	88,161
Dec 19, 2025	15.48	15.48	15.26	15.30	15.30	-1.16%	36,619
Dec 18, 2025	15.58	15.58	15.26	15.48	15.48	-0.64%	27,612
Dec 17, 2025	15.74	15.78	15.50	15.58	15.58	-0.64%	30,882
Dec 16, 2025	15.34	15.74	15.16	15.68	15.68	2.08%	53,988
Dec 15, 2025	15.40	15.40	15.30	15.36	15.36	-1.54%	40,075
Dec 12, 2025	15.20	15.60	15.12	15.60	15.60	-	75,358
Dec 11, 2025	15.70	15.80	15.52	15.60	15.60	-1.27%	27,262
Dec 10, 2025	15.74	15.80	15.56	15.80	15.80	0.25%	24,816
Dec 9, 2025	15.90	15.90	15.74	15.76	15.76	-0.88%	19,157
Dec 8, 2025	16.00	16.10	15.84	15.90	15.90	-0.62%	15,632
Dec 5, 2025	16.18	16.18	15.82	16.00	16.00	-0.37%	29,359
Dec 4, 2025	16.00	16.16	15.98	16.06	16.06	-0.25%	12,326
Dec 3, 2025	16.12	16.38	16.00	16.10	16.10	-0.12%	12,706