Wittchen S.A. (WSE:WTN)
Poland · Delayed Price · Currency is PLN 16.90
-0.22 (-1.29%)
Aug 22, 2025, 5:02 PM CET
Wittchen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17.12 | 17.12 | 16.82 | 16.90 | 16.90 | -1.29% | 18,769 |
| Aug 21, 2025 | 17.08 | 17.14 | 16.96 | 17.12 | 17.12 | 0.23% | 7,088 |
| Aug 20, 2025 | 17.18 | 17.18 | 16.96 | 17.08 | 17.08 | -0.58% | 16,053 |
| Aug 19, 2025 | 17.38 | 17.40 | 16.96 | 17.18 | 17.18 | -1.15% | 53,306 |
| Aug 18, 2025 | 17.54 | 17.58 | 17.00 | 17.38 | 17.38 | -0.91% | 33,354 |
| Aug 14, 2025 | 17.50 | 17.68 | 17.30 | 17.54 | 17.54 | 0.69% | 17,079 |
| Aug 13, 2025 | 17.70 | 17.72 | 17.38 | 17.42 | 17.42 | -1.58% | 14,547 |
| Aug 12, 2025 | 17.76 | 18.00 | 17.30 | 17.70 | 17.70 | -0.34% | 24,882 |
| Aug 11, 2025 | 18.00 | 18.00 | 17.70 | 17.76 | 17.76 | -1.66% | 10,955 |
| Aug 8, 2025 | 18.00 | 18.24 | 17.78 | 18.06 | 18.06 | 0.33% | 20,468 |
| Aug 7, 2025 | 17.90 | 18.00 | 17.60 | 18.00 | 18.00 | 0.56% | 18,645 |
| Aug 6, 2025 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | -0.56% | 14,309 |
| Aug 5, 2025 | 18.08 | 18.10 | 17.90 | 18.00 | 18.00 | -0.44% | 20,359 |
| Aug 4, 2025 | 18.20 | 18.24 | 17.98 | 18.08 | 18.08 | -0.66% | 16,559 |
| Aug 1, 2025 | 18.30 | 18.34 | 18.12 | 18.20 | 18.20 | -0.55% | 7,591 |
| Jul 31, 2025 | 18.20 | 18.48 | 18.00 | 18.30 | 18.30 | 0.88% | 18,645 |
| Jul 30, 2025 | 18.34 | 18.46 | 18.06 | 18.14 | 18.14 | -1.09% | 8,002 |
| Jul 29, 2025 | 18.28 | 18.34 | 18.06 | 18.34 | 18.34 | 0.33% | 10,967 |
| Jul 28, 2025 | 18.30 | 18.34 | 18.18 | 18.28 | 18.28 | -0.11% | 10,186 |
| Jul 25, 2025 | 18.20 | 18.36 | 18.10 | 18.30 | 18.30 | 0.11% | 20,222 |
| Jul 24, 2025 | 18.50 | 18.50 | 18.20 | 18.28 | 18.28 | -1.19% | 19,739 |
| Jul 23, 2025 | 18.50 | 18.50 | 18.26 | 18.50 | 18.50 | - | 17,176 |
| Jul 22, 2025 | 18.50 | 18.70 | 18.20 | 18.50 | 18.50 | - | 25,320 |
| Jul 21, 2025 | 18.86 | 18.98 | 18.48 | 18.50 | 18.50 | -1.91% | 36,849 |
| Jul 18, 2025 | 18.80 | 18.98 | 18.80 | 18.86 | 18.86 | 0.43% | 5,690 |
| Jul 17, 2025 | 18.84 | 18.86 | 18.70 | 18.78 | 18.78 | -0.53% | 6,615 |
| Jul 16, 2025 | 19.00 | 19.04 | 18.72 | 18.88 | 18.88 | -0.63% | 4,525 |
| Jul 15, 2025 | 18.86 | 19.10 | 18.62 | 19.00 | 19.00 | 0.64% | 8,001 |
| Jul 14, 2025 | 18.82 | 19.08 | 18.80 | 18.88 | 18.88 | 0.32% | 9,235 |
| Jul 11, 2025 | 18.46 | 18.82 | 18.46 | 18.82 | 18.82 | 1.95% | 4,477 |
| Jul 10, 2025 | 18.56 | 19.04 | 18.46 | 18.46 | 18.46 | -0.43% | 24,645 |
| Jul 9, 2025 | 18.82 | 19.04 | 18.48 | 18.54 | 18.54 | -1.59% | 27,007 |
| Jul 8, 2025 | 19.16 | 19.16 | 18.80 | 18.84 | 18.84 | -0.32% | 5,534 |
| Jul 7, 2025 | 19.12 | 19.20 | 18.58 | 18.90 | 18.90 | -1.05% | 11,952 |
| Jul 4, 2025 | 18.98 | 19.16 | 18.92 | 19.10 | 19.10 | 0.63% | 9,606 |
| Jul 3, 2025 | 19.02 | 19.18 | 18.90 | 18.98 | 18.98 | -0.42% | 15,125 |
| Jul 2, 2025 | 19.26 | 19.30 | 18.72 | 19.06 | 19.06 | -1.04% | 10,236 |
| Jul 1, 2025 | 19.04 | 19.30 | 18.98 | 19.26 | 19.26 | 1.05% | 6,462 |
| Jun 30, 2025 | 19.28 | 19.38 | 19.00 | 19.06 | 19.06 | -0.21% | 11,160 |
| Jun 27, 2025 | 19.02 | 19.48 | 18.84 | 19.10 | 19.10 | 0.42% | 15,127 |
| Jun 26, 2025 | 18.82 | 19.40 | 18.72 | 19.02 | 19.02 | 1.06% | 14,585 |
| Jun 25, 2025 | 18.00 | 18.88 | 17.92 | 18.82 | 18.82 | 4.79% | 15,999 |
| Jun 24, 2025 | 17.78 | 18.00 | 17.66 | 17.96 | 17.96 | 1.01% | 11,299 |
| Jun 23, 2025 | 17.80 | 17.98 | 17.60 | 17.78 | 17.78 | -0.11% | 13,836 |
| Jun 20, 2025 | 17.70 | 17.90 | 17.70 | 17.80 | 17.80 | -0.22% | 8,561 |
| Jun 18, 2025 | 17.96 | 18.06 | 17.30 | 17.84 | 17.84 | -0.89% | 17,351 |
| Jun 17, 2025 | 18.20 | 18.44 | 17.82 | 18.00 | 18.00 | -0.44% | 25,229 |
| Jun 16, 2025 | 18.90 | 19.12 | 17.82 | 18.08 | 18.08 | -4.34% | 56,406 |
| Jun 13, 2025 | 19.08 | 19.08 | 18.82 | 18.90 | 18.90 | -1.05% | 18,790 |
| Jun 12, 2025 | 19.40 | 19.40 | 18.80 | 19.10 | 19.10 | -1.44% | 16,608 |