Wittchen S.A. (WSE:WTN)
Poland · Delayed Price · Currency is PLN 16.11
+0.11 (0.69%)
Apr 8, 2026, 3:43 PM CET
Wittchen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 16.02 | 16.76 | 15.88 | 16.15 | - | 0.94% | 20,739 |
| Apr 7, 2026 | 16.00 | 16.34 | 15.94 | 16.00 | 16.00 | -4.65% | 27,307 |
| Apr 2, 2026 | 16.98 | 16.98 | 16.40 | 16.78 | 16.78 | -0.36% | 6,082 |
| Apr 1, 2026 | 16.40 | 16.94 | 16.40 | 16.84 | 16.84 | 1.57% | 11,257 |
| Mar 31, 2026 | 16.20 | 16.58 | 16.20 | 16.58 | 16.58 | 2.35% | 4,734 |
| Mar 30, 2026 | 16.28 | 16.44 | 16.20 | 16.20 | 16.20 | -0.61% | 6,243 |
| Mar 27, 2026 | 16.78 | 16.78 | 16.00 | 16.30 | 16.30 | -1.81% | 19,966 |
| Mar 26, 2026 | 16.82 | 16.84 | 16.52 | 16.60 | 16.60 | -1.31% | 8,062 |
| Mar 25, 2026 | 16.90 | 17.16 | 16.74 | 16.82 | 16.82 | -0.47% | 5,140 |
| Mar 24, 2026 | 16.90 | 16.94 | 16.40 | 16.90 | 16.90 | 0.36% | 8,892 |
| Mar 23, 2026 | 16.96 | 16.98 | 16.40 | 16.84 | 16.84 | -0.47% | 45,956 |
| Mar 20, 2026 | 17.24 | 17.26 | 16.92 | 16.92 | 16.92 | -1.86% | 12,057 |
| Mar 19, 2026 | 17.40 | 17.40 | 17.02 | 17.24 | 17.24 | -1.03% | 11,475 |
| Mar 18, 2026 | 17.44 | 17.48 | 17.22 | 17.42 | 17.42 | -0.11% | 5,767 |
| Mar 17, 2026 | 17.42 | 17.44 | 17.00 | 17.44 | 17.44 | 0.11% | 19,665 |
| Mar 16, 2026 | 17.42 | 17.46 | 17.18 | 17.42 | 17.42 | -0.11% | 17,196 |
| Mar 13, 2026 | 17.34 | 17.50 | 17.14 | 17.44 | 17.44 | 0.58% | 10,262 |
| Mar 12, 2026 | 17.50 | 17.60 | 17.24 | 17.34 | 17.34 | -0.91% | 13,763 |
| Mar 11, 2026 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | -0.57% | 11,919 |
| Mar 10, 2026 | 17.30 | 17.60 | 17.16 | 17.60 | 17.60 | 1.73% | 30,704 |
| Mar 9, 2026 | 17.42 | 17.50 | 17.00 | 17.30 | 17.30 | -1.70% | 26,345 |
| Mar 6, 2026 | 17.62 | 17.80 | 17.42 | 17.60 | 17.60 | -0.11% | 22,416 |
| Mar 5, 2026 | 17.50 | 17.62 | 17.32 | 17.62 | 17.62 | 1.97% | 13,382 |
| Mar 4, 2026 | 17.06 | 17.54 | 17.06 | 17.28 | 17.28 | 0.47% | 11,610 |
| Mar 3, 2026 | 17.52 | 17.54 | 17.00 | 17.20 | 17.20 | -1.71% | 42,153 |
| Mar 2, 2026 | 17.74 | 17.76 | 17.30 | 17.50 | 17.50 | -1.46% | 36,631 |
| Feb 27, 2026 | 17.80 | 17.90 | 17.60 | 17.76 | 17.76 | 0.91% | 13,222 |
| Feb 26, 2026 | 17.80 | 17.84 | 17.60 | 17.60 | 17.60 | -0.23% | 18,840 |
| Feb 25, 2026 | 17.74 | 17.80 | 17.48 | 17.64 | 17.64 | 1.03% | 16,164 |
| Feb 24, 2026 | 17.78 | 17.78 | 17.30 | 17.46 | 17.46 | -1.13% | 22,491 |
| Feb 23, 2026 | 17.10 | 17.70 | 17.10 | 17.66 | 17.66 | 4.74% | 24,112 |
| Feb 20, 2026 | 17.10 | 17.12 | 16.54 | 16.86 | 16.86 | -1.40% | 29,624 |
| Feb 19, 2026 | 17.66 | 17.68 | 17.02 | 17.10 | 17.10 | -3.17% | 31,559 |
| 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 |