Wittchen S.A. (WSE:WTN)
Poland · Delayed Price · Currency is PLN 17.02
+0.94 (5.85%)
Jan 7, 2026, 5:00 PM CET
Wittchen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 16.00 | 16.32 | 15.90 | 16.12 | 16.12 | -0.49% | 23,747 |
| Dec 1, 2025 | 16.58 | 16.58 | 15.74 | 16.20 | 16.20 | -2.29% | 16,787 |
| Nov 28, 2025 | 16.20 | 16.66 | 15.80 | 16.58 | 16.58 | 3.62% | 32,729 |
| Nov 27, 2025 | 16.70 | 16.72 | 16.00 | 16.00 | 16.00 | -3.50% | 32,458 |
| Nov 26, 2025 | 16.90 | 16.90 | 16.40 | 16.58 | 16.58 | -1.78% | 10,619 |
| Nov 25, 2025 | 17.10 | 17.22 | 16.76 | 16.88 | 16.88 | -0.24% | 13,361 |
| Nov 24, 2025 | 16.52 | 17.04 | 16.36 | 16.92 | 16.92 | 2.67% | 12,943 |
| Nov 21, 2025 | 16.66 | 16.76 | 16.20 | 16.48 | 16.48 | 0.24% | 21,506 |
| Nov 20, 2025 | 16.80 | 16.80 | 16.30 | 16.44 | 16.44 | -1.67% | 14,732 |
| Nov 19, 2025 | 16.96 | 17.00 | 16.60 | 16.72 | 16.72 | -0.36% | 15,396 |
| Nov 18, 2025 | 16.90 | 17.08 | 16.54 | 16.78 | 16.78 | -1.76% | 21,864 |
| Nov 17, 2025 | 17.20 | 17.26 | 16.90 | 17.08 | 17.08 | -1.39% | 18,060 |
| Nov 14, 2025 | 17.74 | 17.76 | 17.04 | 17.32 | 17.32 | -2.48% | 21,116 |
| Nov 13, 2025 | 17.70 | 18.40 | 17.40 | 17.76 | 17.76 | 0.68% | 69,471 |
| Nov 12, 2025 | 17.28 | 17.80 | 17.22 | 17.64 | 17.64 | 2.56% | 52,046 |
| Nov 10, 2025 | 16.96 | 17.30 | 16.80 | 17.20 | 17.20 | 2.38% | 39,232 |
| Nov 7, 2025 | 16.98 | 17.00 | 16.80 | 16.80 | 16.80 | - | 19,332 |
| Nov 6, 2025 | 17.00 | 17.24 | 16.80 | 16.80 | 16.80 | 0.60% | 62,625 |
| Nov 5, 2025 | 17.00 | 17.26 | 16.70 | 16.70 | 16.70 | -1.07% | 58,791 |
| Nov 4, 2025 | 17.00 | 17.18 | 16.46 | 16.88 | 16.88 | 4.98% | 103,296 |
| Nov 3, 2025 | 16.00 | 16.14 | 15.12 | 16.08 | 16.08 | 1.39% | 39,923 |
| 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 |