Wittchen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.45	13.60	13.20	13.60	-	1.04%	14,903
Sep 3, 2026	13.53	13.60	13.38	13.46	13.46	-0.44%	9,396
Sep 2, 2026	13.72	13.85	13.50	13.52	13.52	-1.67%	8,037
Sep 1, 2026	13.61	13.76	13.54	13.75	13.75	0.88%	5,802
Aug 31, 2026	13.60	13.64	13.50	13.63	13.63	0.59%	9,082
Aug 28, 2026	13.77	13.77	13.54	13.55	13.55	-0.37%	3,007
Aug 27, 2026	13.80	13.80	13.53	13.60	13.60	-1.45%	6,460
Aug 26, 2026	13.49	13.94	13.38	13.80	13.80	1.25%	16,970
Aug 25, 2026	13.60	13.66	13.45	13.63	13.63	-0.15%	10,687
Aug 24, 2026	13.54	13.66	13.51	13.65	13.65	0.81%	12,325
Aug 21, 2026	13.54	13.66	13.50	13.54	13.54	-	12,267
Aug 20, 2026	13.55	13.70	13.50	13.54	13.54	-1.46%	10,388
Aug 19, 2026	13.77	13.80	13.50	13.74	13.74	-0.22%	11,244
Aug 18, 2026	14.27	14.27	13.41	13.77	13.77	-4.24%	30,917
Aug 17, 2026	14.80	14.80	14.25	14.38	14.38	-2.84%	8,546
Aug 14, 2026	14.66	14.85	14.66	14.80	14.80	-	7,631
Aug 13, 2026	14.90	14.94	14.66	14.80	14.80	-1.07%	7,572
Aug 12, 2026	14.84	14.97	14.68	14.96	14.96	0.81%	16,694
Aug 11, 2026	14.80	14.90	14.65	14.84	14.84	-0.74%	10,391
Aug 10, 2026	14.91	14.99	14.73	14.95	14.95	1.49%	12,781
Aug 7, 2026	14.63	14.82	14.40	14.73	14.73	0.61%	11,652
Aug 6, 2026	14.90	15.00	14.55	14.64	14.64	0.97%	19,362
Aug 5, 2026	14.29	15.04	14.02	14.50	14.50	1.83%	39,095
Aug 4, 2026	14.30	15.00	14.20	14.24	14.24	1.79%	66,639
Aug 3, 2026	13.35	14.00	13.31	13.99	13.99	5.11%	26,784
Jul 31, 2026	13.20	13.31	13.05	13.31	13.31	1.84%	7,236
Jul 30, 2026	13.18	13.24	13.05	13.07	13.07	-0.23%	5,082
Jul 29, 2026	13.07	13.20	13.07	13.10	13.10	0.23%	5,930
Jul 28, 2026	13.01	13.17	13.00	13.07	13.07	0.46%	7,003
Jul 27, 2026	13.13	13.13	13.00	13.01	13.01	0.08%	2,748
Jul 24, 2026	13.02	13.17	13.00	13.00	13.00	-	5,548
Jul 23, 2026	13.03	13.03	13.00	13.00	13.00	-0.15%	4,591
Jul 22, 2026	13.07	13.19	13.01	13.02	13.02	-0.23%	12,208
Jul 21, 2026	13.04	13.07	13.03	13.05	13.05	0.08%	6,397
Jul 20, 2026	13.19	13.31	13.03	13.04	13.04	-1.66%	9,898
Jul 17, 2026	13.10	13.26	13.01	13.26	13.26	1.61%	5,982
Jul 16, 2026	12.97	13.24	12.97	13.05	13.05	-1.14%	4,113
Jul 15, 2026	12.97	13.20	12.95	13.20	13.20	1.62%	10,855
Jul 14, 2026	12.97	13.24	12.95	12.99	12.99	0.08%	8,494
Jul 13, 2026	13.00	13.18	12.95	12.98	12.98	-0.15%	7,044
Jul 10, 2026	13.11	13.20	12.95	13.00	13.00	-1.52%	12,428
Jul 9, 2026	12.95	13.20	12.95	13.20	13.20	1.85%	5,903
Jul 8, 2026	13.01	13.04	12.88	12.96	12.96	-0.31%	5,819
Jul 7, 2026	13.09	13.12	13.00	13.00	13.00	-0.69%	10,686
Jul 6, 2026	13.20	13.30	13.00	13.09	13.09	0.69%	4,157
Jul 3, 2026	13.44	13.44	13.00	13.00	13.00	-3.27%	7,014
Jul 2, 2026	12.90	13.50	12.86	13.44	13.44	4.27%	11,459
Jul 1, 2026	12.85	12.95	12.85	12.89	12.89	-0.08%	5,845
Jun 30, 2026	12.95	12.95	12.80	12.90	12.90	-0.39%	8,840
Jun 29, 2026	13.02	13.16	12.90	12.95	12.95	-0.54%	6,370