Witbe Net SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.060 | 3.170 | 3.010 | 3.100 | 3.100 | 2,148 |
| 2026-07-24 | 3.200 | 3.260 | 3.060 | 3.060 | 3.060 | 10,074 |
| 2026-07-23 | 3.270 | 3.410 | 3.220 | 3.340 | 3.340 | 21,997 |
| 2026-07-22 | 3.200 | 3.280 | 3.180 | 3.210 | 3.210 | 4,670 |
| 2026-07-21 | 3.050 | 3.200 | 2.980 | 3.180 | 3.180 | 17,406 |
| 2026-07-20 | 3.060 | 3.150 | 3.030 | 3.030 | 3.030 | 7,342 |
| 2026-07-17 | 3.100 | 3.180 | 3.010 | 3.030 | 3.030 | 7,626 |
| 2026-07-16 | 3.180 | 3.190 | 3.000 | 3.030 | 3.030 | 6,205 |
| 2026-07-15 | 3.110 | 3.180 | 3.110 | 3.180 | 3.180 | 1,842 |
| 2026-07-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,260 |
| 2026-07-13 | 3.100 | 3.150 | 3.100 | 3.100 | 3.100 | 4,169 |
| 2026-07-10 | 3.110 | 3.110 | 3.100 | 3.100 | 3.100 | 578 |
| 2026-07-09 | 3.110 | 3.110 | 3.100 | 3.110 | 3.110 | 841 |
| 2026-07-08 | 3.190 | 3.220 | 3.080 | 3.110 | 3.110 | 4,779 |
| 2026-07-07 | 3.160 | 3.170 | 3.160 | 3.170 | 3.170 | 4,807 |
| 2026-07-06 | 3.110 | 3.170 | 3.100 | 3.170 | 3.170 | 6,199 |
| 2026-07-03 | 2.920 | 3.170 | 2.920 | 3.100 | 3.100 | 8,822 |
| 2026-07-02 | 2.910 | 2.990 | 2.900 | 2.990 | 2.990 | 5,987 |
| 2026-07-01 | 2.910 | 2.910 | 2.860 | 2.900 | 2.900 | 2,485 |
| 2026-06-30 | 2.960 | 2.960 | 2.870 | 2.920 | 2.920 | 1,961 |
| 2026-06-29 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 2,492 |
| 2026-06-26 | 2.770 | 3.000 | 2.770 | 2.990 | 2.990 | 16,151 |
| 2026-06-25 | 2.760 | 2.780 | 2.750 | 2.770 | 2.770 | 4,232 |
| 2026-06-24 | 2.830 | 2.840 | 2.760 | 2.840 | 2.840 | 2,293 |
| 2026-06-23 | 2.850 | 2.850 | 2.710 | 2.840 | 2.840 | 4,573 |
| 2026-06-22 | 2.730 | 2.830 | 2.730 | 2.830 | 2.830 | 12,475 |
| 2026-06-19 | 2.790 | 2.790 | 2.690 | 2.740 | 2.740 | 8,395 |
| 2026-06-18 | 2.740 | 2.740 | 2.600 | 2.720 | 2.720 | 6,215 |
| 2026-06-17 | 2.800 | 2.840 | 2.600 | 2.760 | 2.760 | 25,227 |
| 2026-06-16 | 3.040 | 3.050 | 2.850 | 2.920 | 2.920 | 13,002 |
| 2026-06-15 | 3.100 | 3.100 | 2.950 | 3.080 | 3.080 | 3,707 |
| 2026-06-12 | 3.050 | 3.100 | 2.910 | 3.090 | 3.090 | 2,464 |
| 2026-06-11 | 2.940 | 3.000 | 2.900 | 3.000 | 3.000 | 4,786 |
| 2026-06-10 | 3.010 | 3.010 | 2.815 | 2.940 | 2.940 | 7,040 |
| 2026-06-09 | 3.000 | 3.090 | 3.000 | 3.000 | 3.000 | 1,335 |
| 2026-06-08 | 3.060 | 3.100 | 3.000 | 3.040 | 3.040 | 5,697 |
| 2026-06-05 | 3.240 | 3.250 | 3.040 | 3.070 | 3.070 | 8,489 |
| 2026-06-04 | 3.060 | 3.330 | 3.060 | 3.280 | 3.280 | 17,851 |
| 2026-06-03 | 3.100 | 3.100 | 3.010 | 3.090 | 3.090 | 3,239 |
| 2026-06-02 | 3.300 | 3.330 | 3.030 | 3.070 | 3.070 | 13,642 |
| 2026-06-01 | 3.290 | 3.350 | 3.100 | 3.280 | 3.280 | 21,502 |
| 2026-05-29 | 2.950 | 3.280 | 2.950 | 3.060 | 3.060 | 50,522 |
| 2026-05-28 | 2.790 | 2.860 | 2.750 | 2.860 | 2.860 | 10,001 |
| 2026-05-27 | 2.700 | 2.860 | 2.680 | 2.800 | 2.800 | 11,696 |
| 2026-05-26 | 2.570 | 2.700 | 2.530 | 2.700 | 2.700 | 13,489 |
| 2026-05-25 | 2.510 | 2.580 | 2.410 | 2.570 | 2.570 | 8,467 |
| 2026-05-22 | 2.450 | 2.510 | 2.330 | 2.510 | 2.510 | 8,414 |
| 2026-05-21 | 2.310 | 2.500 | 2.310 | 2.480 | 2.480 | 5,810 |
| 2026-05-20 | 2.260 | 2.370 | 2.260 | 2.300 | 2.300 | 3,990 |
| 2026-05-19 | 2.300 | 2.390 | 2.250 | 2.250 | 2.250 | 4,036 |
| 2026-05-18 | 2.370 | 2.370 | 2.300 | 2.360 | 2.360 | 1,213 |
| 2026-05-15 | 2.380 | 2.380 | 2.300 | 2.370 | 2.370 | 416 |
| 2026-05-14 | 2.340 | 2.390 | 2.300 | 2.370 | 2.370 | 775 |
| 2026-05-13 | 2.320 | 2.350 | 2.200 | 2.340 | 2.340 | 8,112 |
| 2026-05-12 | 2.280 | 2.340 | 2.280 | 2.320 | 2.320 | 3,639 |
| 2026-05-11 | 2.350 | 2.400 | 2.280 | 2.280 | 2.280 | 7,839 |
| 2026-05-08 | 2.350 | 2.410 | 2.350 | 2.400 | 2.400 | 1,517 |
| 2026-05-07 | 2.350 | 2.440 | 2.300 | 2.440 | 2.440 | 7,174 |
| 2026-05-06 | 2.450 | 2.450 | 2.350 | 2.350 | 2.350 | 2,966 |
| 2026-05-05 | 2.180 | 2.440 | 2.170 | 2.440 | 2.440 | 20,311 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.