Wittchen S.A. (WSE:WTN)
Poland · Delayed Price · Currency is PLN 18.18
-0.40 (-2.15%)
At close: Jan 28, 2026
Wittchen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |