Wittchen S.A. (WSE:WTN)
Poland · Delayed Price · Currency is PLN 15.92
-0.04 (-0.25%)
Apr 28, 2026, 5:00 PM CET
Wittchen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.96 | 16.00 | 15.90 | 15.92 | - | -0.25% | 6,637 |
| Apr 27, 2026 | 16.00 | 16.11 | 15.93 | 15.96 | 15.96 | -0.25% | 8,915 |
| Apr 24, 2026 | 16.04 | 16.10 | 16.00 | 16.00 | 16.00 | -0.19% | 10,502 |
| Apr 23, 2026 | 16.13 | 16.13 | 16.00 | 16.03 | 16.03 | -0.12% | 7,107 |
| Apr 22, 2026 | 16.10 | 16.18 | 16.00 | 16.05 | 16.05 | 0.31% | 9,429 |
| Apr 21, 2026 | 16.13 | 16.19 | 16.00 | 16.00 | 16.00 | -0.19% | 10,978 |
| Apr 20, 2026 | 16.12 | 16.26 | 16.01 | 16.03 | 16.03 | -0.74% | 14,978 |
| Apr 17, 2026 | 16.19 | 16.23 | 16.03 | 16.15 | 16.15 | -0.19% | 11,958 |
| Apr 16, 2026 | 16.10 | 16.30 | 16.01 | 16.18 | 16.18 | 0.50% | 13,576 |
| Apr 15, 2026 | 16.35 | 16.46 | 16.10 | 16.10 | 16.10 | -1.23% | 22,776 |
| Apr 14, 2026 | 16.10 | 16.40 | 15.81 | 16.30 | 16.30 | 1.24% | 26,885 |
| Apr 13, 2026 | 16.35 | 16.35 | 15.92 | 16.10 | 16.10 | -0.62% | 18,590 |
| Apr 10, 2026 | 16.06 | 16.33 | 16.06 | 16.20 | 16.20 | -0.49% | 9,060 |
| Apr 9, 2026 | 16.28 | 16.30 | 16.22 | 16.28 | 16.28 | 0.99% | 9,744 |
| Apr 8, 2026 | 16.02 | 16.76 | 15.88 | 16.12 | 16.12 | 0.75% | 26,775 |
| 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 |